Mercado abrirá em 5 hs

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
201,25-1,16 (-0,57%)
No fechamento: 04:00PM EDT
201,04 -0,21 (-0,10%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240320C001900002024-03-18 3:53PM EDT190.0011.2011.1211.36+0.61+5.76%24244.92%
IWM240320C001940002024-03-18 1:47PM EDT194.008.017.237.46-0.72-8.25%6336.33%
IWM240320C001950002024-03-18 3:58PM EDT195.006.276.306.53-1.50-19.31%17113635.06%
IWM240320C001960002024-03-18 3:34PM EDT196.006.045.425.64-0.81-11.82%56334.38%
IWM240320C001970002024-03-18 4:07PM EDT197.004.794.584.78-0.99-17.13%342733.45%
IWM240320C001980002024-03-18 3:40PM EDT198.004.283.804.01-0.87-16.89%1416533.50%
IWM240320C001990002024-03-18 4:12PM EDT199.003.153.123.26-1.34-29.84%15530332.67%
IWM240320C002000002024-03-18 4:14PM EDT200.002.592.482.59-1.07-29.23%20874732.08%
IWM240320C002010002024-03-18 4:09PM EDT201.001.951.942.04-1.10-36.07%2,18591232.20%
IWM240320C002020002024-03-18 4:14PM EDT202.001.501.501.53-0.88-36.97%4,8481,66431.59%
IWM240320C002030002024-03-18 4:12PM EDT203.001.061.061.11-0.91-46.19%3,1854,89431.08%
IWM240320C002040002024-03-18 4:12PM EDT204.000.740.740.78-0.76-50.67%2,1851,65530.71%
IWM240320C002050002024-03-18 4:14PM EDT205.000.500.490.51-0.69-57.98%7,1581,00229.93%
IWM240320C002060002024-03-18 4:14PM EDT206.000.330.310.34-0.54-62.07%1,2831,74329.93%
IWM240320C002070002024-03-18 4:14PM EDT207.000.190.180.20-0.40-67.80%1,2352,26329.20%
IWM240320C002080002024-03-18 4:09PM EDT208.000.120.110.12-0.30-71.43%3,70262729.10%
IWM240320C002090002024-03-18 4:00PM EDT209.000.070.060.07-0.23-76.67%1,45645829.10%
IWM240320C002100002024-03-18 4:01PM EDT210.000.040.030.04-0.13-76.47%9911,37029.10%
IWM240320C002110002024-03-18 3:59PM EDT211.000.020.020.03-0.11-84.62%1401,72030.47%
IWM240320C002120002024-03-18 3:53PM EDT212.000.020.010.02-0.06-75.00%24034331.25%
IWM240320C002130002024-03-18 4:11PM EDT213.000.020.010.02-0.03-60.00%15230833.59%
IWM240320C002140002024-03-18 4:01PM EDT214.000.010.010.02-0.03-75.00%45667535.94%
IWM240320C002200002024-03-18 3:50PM EDT220.000.010.000.010.00-17149346.09%
IWM240320C002300002024-03-14 10:29AM EDT230.000.010.000.010.00-55162.50%
IWM240320C002400002024-03-13 10:29AM EDT240.000.010.000.010.00-54078.13%
Opções de vendapara20 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240320P001500002024-03-18 3:57PM EDT150.000.010.000.01+0.01-350131.25%
IWM240320P001600002024-03-18 2:22PM EDT160.000.010.000.010.00-3155103.13%
IWM240320P001700002024-03-18 3:53PM EDT170.000.010.000.010.00-13147578.13%
IWM240320P001800002024-03-18 4:09PM EDT180.000.010.000.020.00-47555657.03%
IWM240320P001900002024-03-18 4:10PM EDT190.000.040.040.05-0.01-20.00%1,8533,22339.06%
IWM240320P001940002024-03-18 4:14PM EDT194.000.150.130.15+0.01+7.14%1,6431,02033.50%
IWM240320P001950002024-03-18 4:14PM EDT195.000.210.210.22+0.02+10.53%16,50517,41932.81%
IWM240320P001960002024-03-18 4:14PM EDT196.000.330.310.33+0.06+22.22%1,2851,01432.52%
IWM240320P001970002024-03-18 4:12PM EDT197.000.480.460.49+0.09+23.08%2,4061,18632.42%
IWM240320P001980002024-03-18 4:05PM EDT198.000.700.660.70+0.12+20.69%2,4673,63932.23%
IWM240320P001990002024-03-18 4:08PM EDT199.000.980.910.98+0.15+18.07%1,5731,68132.08%
IWM240320P002000002024-03-18 4:14PM EDT200.001.301.301.33+0.16+14.04%10,62319,42431.89%
IWM240320P002010002024-03-18 4:14PM EDT201.001.721.721.77+0.21+13.91%2,7061,55731.86%
IWM240320P002020002024-03-18 4:13PM EDT202.002.302.222.33+0.37+19.17%3,46177032.45%
IWM240320P002030002024-03-18 4:10PM EDT203.002.882.782.92+0.46+19.01%1,4331,20632.15%
IWM240320P002040002024-03-18 4:13PM EDT204.003.553.453.63+0.53+17.55%29266832.67%
IWM240320P002050002024-03-18 3:59PM EDT205.004.474.194.39+0.93+26.27%2,18556132.91%
IWM240320P002060002024-03-18 4:13PM EDT206.005.035.015.27+0.74+17.25%23785034.77%
IWM240320P002070002024-03-18 4:12PM EDT207.006.165.866.11+0.96+18.46%2537034.67%
IWM240320P002080002024-03-18 3:55PM EDT208.006.946.737.04+1.04+17.63%11519636.23%
IWM240320P002090002024-03-18 2:49PM EDT209.007.017.688.00-1.48-17.43%7138538.43%
IWM240320P002100002024-03-18 3:52PM EDT210.008.858.748.98+1.30+17.22%524841.11%
IWM240320P002110002024-03-14 12:52PM EDT211.008.959.749.980.00-112944.53%
IWM240320P002120002024-03-18 3:29PM EDT212.0010.2510.7410.98+4.24+70.55%4847.85%
IWM240320P002130002024-03-13 3:31PM EDT213.007.8411.7311.980.00-1051.17%
IWM240320P002140002024-03-18 11:13AM EDT214.0011.8512.7312.98+4.02+51.34%4454.39%
IWM240320P002400002024-03-07 10:36AM EDT240.0032.2538.6538.980.00--0104.30%