Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
200,35+0,45 (+0,23%)
No fechamento: 04:00PM EDT
200,19 -0,16 (-0,08%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:240.00
Opções de comprapara24 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240628C002400002024-06-14 12:19PM EDT2024-06-280.010.000.010.00-202,35146.09%
IWM240705C002400002024-06-20 10:13AM EDT2024-07-050.010.000.010.00-163332.81%
IWM240712C002400002024-06-13 2:40PM EDT2024-07-120.030.010.020.00-142728.52%
IWM240719C002400002024-06-21 1:44PM EDT2024-07-190.020.020.03-0.02-50.00%21,96325.98%
IWM240726C002400002024-06-18 2:05PM EDT2024-07-260.060.040.050.00-11,01724.61%
IWM240802C002400002024-06-21 10:51AM EDT2024-08-020.060.060.07-0.01-14.29%180323.44%
IWM240816C002400002024-06-21 3:53PM EDT2024-08-160.110.110.12-0.02-15.38%19783,40721.88%
IWM240920C002400002024-06-21 4:03PM EDT2024-09-200.300.290.32-0.02-6.25%14113,67220.17%
IWM240930C002400002024-06-21 3:07PM EDT2024-09-300.360.350.38-0.03-7.69%173419.75%
IWM241018C002400002024-06-21 3:51PM EDT2024-10-180.500.510.54-0.05-9.09%53,53919.51%
IWM241115C002400002024-06-20 1:56PM EDT2024-11-151.000.940.990.00-149220.10%
IWM241220C002400002024-06-21 2:37PM EDT2024-12-201.351.421.48-0.11-7.53%4921,66020.02%
IWM241231C002400002024-06-21 3:29PM EDT2024-12-311.501.501.62-0.05-3.23%1545619.93%
IWM250117C002400002024-06-21 4:06PM EDT2025-01-171.831.821.890.00-1211,44119.97%
IWM250321C002400002024-06-21 4:07PM EDT2025-03-212.992.973.06+0.03+1.01%270720.36%
IWM250331C002400002024-06-14 9:39AM EDT2025-03-313.063.113.230.00-1010420.37%
IWM250620C002400002024-06-21 4:07PM EDT2025-06-204.784.705.00-0.02-0.42%1,01611,23221.09%
IWM251219C002400002024-06-21 3:21PM EDT2025-12-198.508.229.32-0.37-4.17%59,12122.59%
IWM260116C002400002024-05-24 2:15PM EDT2026-01-1611.758.669.880.00-2524922.67%
IWM260618C002400002024-05-09 4:11PM EDT2026-06-1815.9311.9013.920.00-211124.06%
IWM261218C002400002024-06-18 10:57AM EDT2026-12-1815.9714.6817.730.00-11,05424.68%
Opções de vendapara24 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240628P002400002024-06-21 3:35PM EDT2024-06-2840.1439.3639.48-0.10-0.25%200.00%
IWM240719P002400002024-06-20 3:36PM EDT2024-07-1940.2339.3639.480.00-110.00%
IWM240816P002400002024-04-04 9:46AM EDT2024-08-1631.7737.6437.970.00-100.00%
IWM240920P002400002024-06-13 10:07AM EDT2024-09-2037.7039.3639.480.00-100.00%
IWM240930P002400002024-05-17 3:04PM EDT2024-09-3032.1441.2641.580.00-14029.00%
IWM241018P002400002024-04-01 2:43PM EDT2024-10-1831.6840.0740.610.00--022.22%
IWM241115P002400002024-06-14 12:51PM EDT2024-11-1541.4339.2339.600.00-110.00%
IWM241220P002400002024-04-01 2:42PM EDT2024-12-2032.1439.9540.590.00-4017.90%
IWM241231P002400002024-03-13 2:06PM EDT2024-12-3134.6040.6641.700.00-2021.37%
IWM250117P002400002024-06-13 2:14PM EDT2025-01-1738.2839.2039.650.00-3128.69%
IWM250321P002400002024-06-05 11:59AM EDT2025-03-2136.1339.1639.690.00-128.99%
IWM250620P002400002024-06-14 2:47PM EDT2025-06-2041.7139.0939.750.00-108.62%
IWM251219P002400002024-05-15 11:40AM EDT2025-12-1933.9240.5842.620.00-214114.31%
IWM260116P002400002024-06-14 10:00AM EDT2026-01-1640.9538.9541.000.00-2611.08%
IWM260618P002400002023-12-21 4:49PM EDT2026-06-1842.5945.5050.500.00--121.15%
IWM261218P002400002024-04-10 3:15PM EDT2026-12-1842.7637.0441.500.00--29.61%