Mercado fechará em 1 h 26 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
210,35+0,71 (+0,34%)
A partir de 02:34PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:140.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240328C001400002024-03-13 1:48PM EDT2024-03-2866.2570.2970.440.00-21271.88%
IWM240419C001400002024-02-02 2:04PM EDT2024-04-1954.9165.8566.250.00-150.00%
IWM240517C001400002024-03-20 3:29PM EDT2024-05-1766.9971.3771.550.00-13869.43%
IWM240621C001400002024-03-21 11:06AM EDT2024-06-2170.5271.7672.260.00-116558.59%
IWM240628C001400002024-03-14 2:43PM EDT2024-06-2863.2271.7672.280.00-1956.42%
IWM240816C001400002024-02-15 4:38PM EDT2024-08-1667.6364.7365.270.00-100.00%
IWM240920C001400002024-02-16 10:58AM EDT2024-09-2065.7865.5666.130.00-2370.00%
IWM240930C001400002023-10-05 11:32AM EDT2024-09-3039.2941.6042.500.00--50.00%
IWM241115C001400002024-03-28 12:48PM EDT2024-11-1575.3274.2874.97+12.52+19.94%1147.35%
IWM241220C001400002024-03-05 10:42AM EDT2024-12-2070.2074.9175.620.00-14146.11%
IWM241231C001400002024-03-01 12:15PM EDT2024-12-3171.1275.0575.860.00-2245.88%
IWM250117C001400002024-03-22 4:13PM EDT2025-01-1770.2675.1775.960.00-18144.82%
IWM250620C001400002023-12-15 2:27PM EDT2025-06-2066.0360.7363.510.00-2120.00%
IWM251219C001400002023-12-06 10:55AM EDT2025-12-1959.4663.9267.730.00-5170.00%
IWM260116C001400002024-02-28 11:24AM EDT2026-01-1674.1079.9382.050.00-11239.95%
IWM261218C001400002024-03-21 12:37PM EDT2026-12-1883.0083.0087.500.00-21038.91%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240328P001400002024-03-11 3:13PM EDT2024-03-280.010.000.010.00-13,078250.00%
IWM240405P001400002024-03-20 3:26PM EDT2024-04-050.010.000.010.00-112581.25%
IWM240412P001400002024-03-25 2:04PM EDT2024-04-120.010.000.010.00-215662.50%
IWM240419P001400002024-03-27 3:26PM EDT2024-04-190.010.000.010.00-1307,49651.56%
IWM240517P001400002024-03-28 1:55PM EDT2024-05-170.050.040.05-0.01-16.67%2510,23942.97%
IWM240621P001400002024-03-22 10:15AM EDT2024-06-210.190.140.160.00-2246,15738.28%
IWM240628P001400002024-03-28 10:27AM EDT2024-06-280.180.160.18-0.03-14.29%2080137.45%
IWM240719P001400002024-03-26 4:07PM EDT2024-07-190.300.240.260.00-7535.69%
IWM240816P001400002024-03-21 9:52AM EDT2024-08-160.420.370.390.00-12,87334.13%
IWM240920P001400002024-03-21 9:32AM EDT2024-09-200.600.530.550.00-139,93432.47%
IWM240930P001400002024-03-27 1:53PM EDT2024-09-300.600.550.580.00-11,14231.90%
IWM241018P001400002024-03-20 2:30PM EDT2024-10-180.790.640.670.00-225631.30%
IWM241115P001400002024-03-26 3:12PM EDT2024-11-150.920.820.850.00-22430.75%
IWM241220P001400002024-03-22 12:30PM EDT2024-12-201.171.001.040.00-647,61329.90%
IWM241231P001400002024-03-25 10:00AM EDT2024-12-311.180.991.110.00-106729.70%
IWM250117P001400002024-03-28 11:07AM EDT2025-01-171.121.051.16-0.07-5.88%318,53129.11%
IWM250321P001400002024-03-19 10:50AM EDT2025-03-211.841.351.410.00-23323127.62%
IWM250620P001400002024-03-22 12:02PM EDT2025-06-202.021.721.880.00-1,0008,93626.42%
IWM251219P001400002024-03-27 2:44PM EDT2025-12-192.852.502.950.00-437,89525.12%
IWM260116P001400002024-03-25 2:09PM EDT2026-01-163.332.623.320.00-433725.43%
IWM260618P001400002024-03-19 11:08AM EDT2026-06-184.531.006.000.00-65,06527.71%
IWM261218P001400002024-03-13 12:58PM EDT2026-12-185.132.007.000.00-432326.47%