Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
204,05+1,92 (+0,95%)
No fechamento: 04:00PM EDT
204,00 -0,05 (-0,02%)
Pós-fechamento: 04:17PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:225.00
Opções de comprapara30 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240530C002250002024-05-23 10:31AM EDT2024-05-300.010.000.010.00--965.63%
IWM240531C002250002024-05-24 2:46PM EDT2024-05-310.010.000.010.00-357850.00%
IWM240603C002250002024-05-28 9:30AM EDT2024-06-030.010.000.010.00-105031.25%
IWM240604C002250002024-05-28 10:05AM EDT2024-06-040.010.000.010.00-3328.91%
IWM240605C002250002024-05-29 9:30AM EDT2024-06-050.010.000.010.00-1226.56%
IWM240607C002250002024-05-30 1:56PM EDT2024-06-070.020.010.02+0.01+100.00%163325.39%
IWM240614C002250002024-05-30 11:20AM EDT2024-06-140.060.060.06+0.02+50.00%9011,46421.97%
IWM240621C002250002024-05-30 3:47PM EDT2024-06-210.090.080.09+0.03+50.00%2,55068,97119.53%
IWM240628C002250002024-05-30 2:35PM EDT2024-06-280.150.140.16+0.05+50.00%11820,92418.80%
IWM240705C002250002024-05-29 3:51PM EDT2024-07-050.150.200.220.00-1644317.97%
IWM240719C002250002024-05-30 3:49PM EDT2024-07-190.380.390.41+0.09+31.03%24419,15417.43%
IWM240816C002250002024-05-30 2:28PM EDT2024-08-161.030.961.01+0.28+37.33%8027,62517.66%
IWM240920C002250002024-05-30 3:28PM EDT2024-09-201.851.891.95+0.25+15.62%1,23723,14718.18%
IWM240930C002250002024-05-30 10:29AM EDT2024-09-302.032.042.12+0.19+10.33%13,85417.97%
IWM241018C002250002024-05-30 3:04PM EDT2024-10-182.642.602.67+0.45+20.55%518,07118.33%
IWM241115C002250002024-05-30 3:56PM EDT2024-11-153.873.833.93-0.45-10.42%113,06219.70%
IWM241220C002250002024-05-30 2:16PM EDT2024-12-205.084.925.01+0.58+12.89%2013,30320.08%
IWM241231C002250002024-05-28 11:46AM EDT2024-12-315.905.085.280.00-132820.07%
IWM250117C002250002024-05-30 2:47PM EDT2025-01-175.875.745.86+0.62+11.81%605,31920.35%
IWM250321C002250002024-05-30 1:51PM EDT2025-03-218.027.627.93+0.84+11.70%214,26621.20%
IWM250331C002250002024-05-28 11:49AM EDT2025-03-318.837.828.240.00-152321.31%
IWM250620C002250002024-05-28 2:24PM EDT2025-06-2010.9410.3610.790.00-13,65022.19%
IWM251219C002250002024-05-23 12:38PM EDT2025-12-1916.7915.4216.370.00-136,69323.95%
IWM260116C002250002024-05-16 2:14PM EDT2026-01-1619.1515.4917.420.00-111024.40%
IWM260618C002250002024-05-08 10:15AM EDT2026-06-1821.5018.5122.140.00-11,50525.84%
IWM261218C002250002024-05-14 11:34AM EDT2026-12-1826.7122.4127.000.00-11926.91%
Opções de vendapara30 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240530P002250002024-05-28 2:35PM EDT2024-05-3020.8720.8621.010.00-13087.89%
IWM240531P002250002024-05-28 2:25PM EDT2024-05-3120.4820.9321.100.00-2062.89%
IWM240603P002250002024-05-28 12:07PM EDT2024-06-0318.9420.9421.110.00-1046.09%
IWM240607P002250002024-05-13 10:28AM EDT2024-06-0718.8020.8721.030.00-1030.66%
IWM240621P002250002024-05-28 11:18AM EDT2024-06-2119.0921.0021.370.00-22526.12%
IWM240628P002250002024-04-16 9:43AM EDT2024-06-2831.3216.5216.800.00-300.00%
IWM240719P002250002024-05-29 1:08PM EDT2024-07-1922.9521.1521.460.00-212318.38%
IWM240816P002250002024-05-08 9:32AM EDT2024-08-1622.4021.1721.480.00-2314.92%
IWM240920P002250002024-05-23 10:00AM EDT2024-09-2020.3021.3221.620.00-326913.17%
IWM240930P002250002024-05-22 9:45AM EDT2024-09-3018.1621.4021.730.00-1613.15%
IWM241018P002250002024-05-17 9:40AM EDT2024-10-1819.2921.5921.860.00-12412.82%
IWM241115P002250002024-05-30 3:49PM EDT2024-11-1522.4521.9422.30+0.74+3.41%1291,36113.18%
IWM241220P002250002024-05-29 12:15PM EDT2024-12-2023.9622.3022.720.00-47613.14%
IWM241231P002250002024-05-23 12:04PM EDT2024-12-3121.4422.3722.870.00-2413.17%
IWM250117P002250002024-05-24 11:37AM EDT2025-01-1721.7622.5923.020.00-26313.03%
IWM250321P002250002024-05-24 10:49AM EDT2025-03-2122.9223.2723.760.00-210812.99%
IWM250331P002250002024-05-15 3:01PM EDT2025-03-3120.9523.3823.950.00--1013.12%
IWM250620P002250002024-03-22 1:59PM EDT2025-06-2024.4032.6834.280.00-2725.36%
IWM251219P002250002024-05-06 12:15PM EDT2025-12-1927.1325.4327.470.00-281113.79%
IWM260116P002250002024-04-17 12:11PM EDT2026-01-1633.9124.1625.880.00-21011.71%
IWM260618P002250002024-02-27 4:50PM EDT2026-06-1829.7423.5028.500.00--1013.00%
IWM261218P002250002024-05-22 12:47PM EDT2026-12-1827.5127.3331.760.00-22314.34%