Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
222,89+1,63 (+0,74%)
No fechamento: 04:00PM EDT
223,00 +0,11 (+0,05%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:220.00
Opções de comprapara15 de outubro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM241015C002200002024-10-14 4:12PM EDT2024-10-153.022.963.06+1.00+49.50%1,24482922.27%
IWM241016C002200002024-10-14 3:36PM EDT2024-10-163.233.143.27+0.79+32.38%23942320.87%
IWM241017C002200002024-10-14 3:30PM EDT2024-10-173.443.463.55+0.70+25.55%4774421.68%
IWM241018C002200002024-10-14 4:11PM EDT2024-10-183.803.703.78+0.93+32.40%5,79370,88621.78%
IWM241021C002200002024-10-14 4:08PM EDT2024-10-213.963.944.06+0.83+26.52%10014419.09%
IWM241022C002200002024-10-14 11:58AM EDT2024-10-223.974.154.26+0.81+25.63%161119.57%
IWM241023C002200002024-10-14 2:26PM EDT2024-10-234.204.354.45+0.48+12.90%484819.95%
IWM241024C002200002024-10-14 1:16PM EDT2024-10-244.364.554.66+0.54+14.14%152820.48%
IWM241025C002200002024-10-14 4:00PM EDT2024-10-254.904.824.88+0.79+19.22%6124,82521.07%
IWM241101C002200002024-10-14 3:47PM EDT2024-11-016.115.946.04+0.89+17.05%1,34212,59922.66%
IWM241108C002200002024-10-14 3:14PM EDT2024-11-088.007.908.02+0.87+12.20%22688328.00%
IWM241115C002200002024-10-14 4:01PM EDT2024-11-158.648.658.70+0.79+10.06%2,84733,86827.39%
IWM241122C002200002024-10-14 3:25PM EDT2024-11-229.369.189.26+0.98+11.69%1422226.77%
IWM241129C002200002024-10-14 3:24PM EDT2024-11-299.629.599.74+2.55+36.07%32026.20%
IWM241220C002200002024-10-14 3:27PM EDT2024-12-2011.1411.0711.19+0.74+7.12%31453,31225.57%
IWM241231C002200002024-10-14 3:40PM EDT2024-12-3111.6011.4611.64+0.90+8.41%3684,36324.81%
IWM250117C002200002024-10-14 3:54PM EDT2025-01-1712.6112.6012.73+0.71+5.97%268024.92%
IWM250221C002200002024-10-14 11:18AM EDT2025-02-2114.4914.5214.66+0.88+6.47%132,52124.99%
IWM250321C002200002024-10-14 3:59PM EDT2025-03-2115.8815.8616.05+0.73+4.82%104025.07%
IWM250331C002200002024-10-14 3:24PM EDT2025-03-3116.2016.1616.36+1.08+7.14%22024.83%
IWM250516C002200002024-10-14 3:35PM EDT2025-05-1618.4218.3018.56+0.75+4.24%1121125.28%
IWM250620C002200002024-10-14 3:33PM EDT2025-06-2019.7519.6219.89+1.05+5.61%1016,23025.27%
IWM250630C002200002024-10-14 12:04PM EDT2025-06-3019.7519.8520.16+0.90+4.77%351525.14%
IWM250919C002200002024-10-14 3:36PM EDT2025-09-1923.1022.8723.21+1.42+6.55%41025.54%
IWM250930C002200002024-10-04 1:15PM EDT2025-09-3021.5923.0823.500.00-1225.48%
IWM251219C002200002024-10-14 3:58PM EDT2025-12-1926.0925.7226.21+1.37+5.54%5610,14525.84%
IWM260116C002200002024-10-14 3:11PM EDT2026-01-1626.6026.0927.07+0.85+3.30%242,78925.92%
IWM260618C002200002024-10-11 3:14PM EDT2026-06-1830.0030.0632.140.00-93,56426.94%
IWM261218C002200002024-10-11 3:55PM EDT2026-12-1834.7033.2038.000.00-28,38128.21%
IWM270115C002200002024-10-14 2:34PM EDT2027-01-1535.8633.6538.50+1.86+5.47%21428.11%
Opções de vendapara15 de outubro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM241015P002200002024-10-14 4:13PM EDT2024-10-150.090.080.10-0.62-87.32%8,33673219.14%
IWM241016P002200002024-10-14 4:13PM EDT2024-10-160.280.270.29-0.72-72.00%2,3061,20718.85%
IWM241017P002200002024-10-14 4:03PM EDT2024-10-170.520.490.52-0.72-58.06%69019419.43%
IWM241018P002200002024-10-14 4:14PM EDT2024-10-180.700.690.70-0.77-52.38%10,64958,41919.31%
IWM241021P002200002024-10-14 3:59PM EDT2024-10-210.950.910.95-0.78-45.09%16823117.04%
IWM241022P002200002024-10-14 4:14PM EDT2024-10-221.111.091.12-0.76-40.64%432217.43%
IWM241023P002200002024-10-14 3:56PM EDT2024-10-231.251.251.30-0.78-38.42%62317.90%
IWM241024P002200002024-10-14 3:41PM EDT2024-10-241.371.431.46-0.89-39.38%176318.19%
IWM241025P002200002024-10-14 4:12PM EDT2024-10-251.581.581.61-0.84-34.71%4011,66418.41%
IWM241101P002200002024-10-14 4:11PM EDT2024-11-012.512.512.56-0.84-25.07%2301,70319.54%
IWM241108P002200002024-10-14 2:14PM EDT2024-11-084.324.234.30-0.65-13.08%27851024.35%
IWM241115P002200002024-10-14 4:14PM EDT2024-11-154.824.804.83-0.81-14.39%72833,30023.58%
IWM241122P002200002024-10-14 3:49PM EDT2024-11-225.155.175.24-0.71-12.12%2834122.81%
IWM241129P002200002024-10-14 11:14AM EDT2024-11-295.675.415.49-0.66-10.43%414821.81%
IWM241220P002200002024-10-14 3:57PM EDT2024-12-206.736.746.80-0.84-11.10%63542,97221.58%
IWM241231P002200002024-10-14 3:56PM EDT2024-12-317.067.067.17-0.77-9.83%11,18420.92%
IWM250117P002200002024-10-14 3:52PM EDT2025-01-177.747.757.84-0.92-10.62%24937,86220.46%
IWM250221P002200002024-10-14 2:43PM EDT2025-02-218.978.878.96-0.74-7.62%371,16919.63%
IWM250321P002200002024-10-14 12:21PM EDT2025-03-219.989.769.88-0.64-6.03%1117,28419.40%
IWM250331P002200002024-10-11 1:24PM EDT2025-03-3111.209.9810.120.00-221219.22%
IWM250516P002200002024-10-04 2:07PM EDT2025-05-1613.6911.1711.360.00-119618.88%
IWM250620P002200002024-10-14 2:10PM EDT2025-06-2012.1612.0312.18-0.66-5.15%112,74818.63%
IWM250630P002200002024-10-11 10:29AM EDT2025-06-3012.8412.1512.40-0.90-6.55%17018.57%
IWM250919P002200002024-10-14 2:12PM EDT2025-09-1914.0513.8314.09-3.26-18.83%511,51018.20%
IWM250930P002200002024-10-14 10:39AM EDT2025-09-3014.7613.9914.31-2.13-12.61%17518.17%
IWM251219P002200002024-10-11 3:15PM EDT2025-12-1916.4915.4915.860.00-410,92118.03%
IWM260116P002200002024-10-14 3:45PM EDT2026-01-1616.2015.7416.43-2.07-11.33%62,10618.05%
IWM260618P002200002024-10-14 3:37PM EDT2026-06-1818.3417.6118.70-0.77-4.03%719117.64%
IWM261218P002200002024-10-14 4:09PM EDT2026-12-1820.7518.6822.75-1.29-5.85%22,19018.62%
IWM270115P002200002024-10-14 3:53PM EDT2027-01-1520.8918.7423.29-0.11-0.52%214818.71%