Mercado abrirá em 2 h 56 min

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
200,72 -0,53 (-0,26%)
Pré-Abertura: 06:04AM 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 EDT190.0011.200.000.00+0.61+5.76%2400.00%
IWM240320C001940002024-03-18 1:47PM EDT194.008.010.000.00-0.72-8.25%600.00%
IWM240320C001950002024-03-18 3:58PM EDT195.006.270.000.00-1.50-19.31%17100.00%
IWM240320C001960002024-03-18 3:34PM EDT196.006.040.000.00-0.81-11.82%500.00%
IWM240320C001970002024-03-18 4:07PM EDT197.004.790.000.00-0.99-17.13%3400.00%
IWM240320C001980002024-03-18 3:40PM EDT198.004.280.000.00-0.87-16.89%1400.00%
IWM240320C001990002024-03-18 4:12PM EDT199.003.150.000.00-1.34-29.84%15500.00%
IWM240320C002000002024-03-18 4:14PM EDT200.002.590.000.00-1.07-29.23%20800.00%
IWM240320C002010002024-03-18 4:09PM EDT201.001.950.000.00-1.10-36.07%2,18500.00%
IWM240320C002020002024-03-18 4:14PM EDT202.001.500.000.00-0.88-36.97%4,84801.56%
IWM240320C002030002024-03-18 4:12PM EDT203.001.060.000.00-0.91-46.19%3,18503.13%
IWM240320C002040002024-03-18 4:12PM EDT204.000.740.000.00-0.76-50.67%2,18506.25%
IWM240320C002050002024-03-18 4:14PM EDT205.000.500.000.00-0.69-57.98%7,15806.25%
IWM240320C002060002024-03-18 4:14PM EDT206.000.330.000.00-0.54-62.07%1,28306.25%
IWM240320C002070002024-03-18 4:14PM EDT207.000.190.000.00-0.40-67.80%1,235012.50%
IWM240320C002080002024-03-18 4:09PM EDT208.000.120.000.00-0.30-71.43%3,702012.50%
IWM240320C002090002024-03-18 4:00PM EDT209.000.070.000.00-0.23-76.67%1,456012.50%
IWM240320C002100002024-03-18 4:01PM EDT210.000.040.000.00-0.13-76.47%991012.50%
IWM240320C002110002024-03-18 3:59PM EDT211.000.020.000.00-0.11-84.62%140012.50%
IWM240320C002120002024-03-18 3:53PM EDT212.000.020.000.00-0.06-75.00%240012.50%
IWM240320C002130002024-03-18 4:11PM EDT213.000.020.000.00-0.03-60.00%152012.50%
IWM240320C002140002024-03-18 4:01PM EDT214.000.010.000.00-0.03-75.00%456025.00%
IWM240320C002200002024-03-18 3:50PM EDT220.000.010.000.000.00-171025.00%
IWM240320C002300002024-03-14 10:29AM EDT230.000.010.000.000.00-5050.00%
IWM240320C002400002024-03-13 10:29AM EDT240.000.010.000.000.00-5050.00%
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 EDT160.000.010.000.000.00-3050.00%
IWM240320P001700002024-03-18 3:53PM EDT170.000.010.000.000.00-131050.00%
IWM240320P001800002024-03-18 4:09PM EDT180.000.010.000.000.00-475025.00%
IWM240320P001900002024-03-18 4:10PM EDT190.000.040.000.00-0.01-20.00%1,853025.00%
IWM240320P001940002024-03-18 4:14PM EDT194.000.150.000.00+0.01+7.14%1,643012.50%
IWM240320P001950002024-03-18 4:14PM EDT195.000.210.000.00+0.02+10.53%16,505012.50%
IWM240320P001960002024-03-18 4:14PM EDT196.000.330.000.00+0.06+22.22%1,28506.25%
IWM240320P001970002024-03-18 4:12PM EDT197.000.480.000.00+0.09+23.08%2,40606.25%
IWM240320P001980002024-03-18 4:05PM EDT198.000.700.000.00+0.12+20.69%2,46706.25%
IWM240320P001990002024-03-18 4:08PM EDT199.000.980.000.00+0.15+18.07%1,57303.13%
IWM240320P002000002024-03-18 4:14PM EDT200.001.300.000.00+0.16+14.04%10,62303.13%
IWM240320P002010002024-03-18 4:14PM EDT201.001.720.000.00+0.21+13.91%2,70600.78%
IWM240320P002020002024-03-18 4:13PM EDT202.002.300.000.00+0.37+19.17%3,46100.00%
IWM240320P002030002024-03-18 4:10PM EDT203.002.880.000.00+0.46+19.01%1,43300.00%
IWM240320P002040002024-03-18 4:13PM EDT204.003.550.000.00+0.53+17.55%29200.00%
IWM240320P002050002024-03-18 3:59PM EDT205.004.470.000.00+0.93+26.27%2,18500.00%
IWM240320P002060002024-03-18 4:13PM EDT206.005.030.000.00+0.74+17.25%23700.00%
IWM240320P002070002024-03-18 4:12PM EDT207.006.160.000.00+0.96+18.46%2500.00%
IWM240320P002080002024-03-18 3:55PM EDT208.006.940.000.00+1.04+17.63%11500.00%
IWM240320P002090002024-03-18 2:49PM EDT209.007.010.000.00-1.48-17.43%7100.00%
IWM240320P002100002024-03-18 3:52PM EDT210.008.850.000.00+1.30+17.22%500.00%
IWM240320P002110002024-03-14 12:52PM EDT211.008.950.000.000.00-1100.00%
IWM240320P002120002024-03-18 3:29PM EDT212.0010.250.000.00+4.24+70.55%400.00%
IWM240320P002130002024-03-13 3:31PM EDT213.007.840.000.000.00-100.00%
IWM240320P002140002024-03-18 11:13AM EDT214.0011.850.000.00+4.02+51.34%400.00%
IWM240320P002400002024-03-07 10:36AM EDT240.0032.250.000.000.00--00.00%