Mercado abrirá em 1 h 9 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
199,89+0,45 (+0,23%)
No fechamento: 04:00PM EST
199,27 -0,62 (-0,31%)
Pré-Abertura: 06:51AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:165.00
Opções de comprapara26 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240301C001650002024-02-15 3:13PM EST2024-03-0139.690.000.000.00-2250.00%
IWM240308C001650002024-01-31 1:00PM EST2024-03-0833.270.000.000.00--70.00%
IWM240315C001650002024-02-23 3:38PM EST2024-03-1535.600.000.000.00-2800.00%
IWM240322C001650002024-02-08 3:41PM EST2024-03-2232.220.000.000.00--10.00%
IWM240328C001650002024-02-05 10:04AM EST2024-03-2827.590.000.000.00-132730.00%
IWM240419C001650002024-02-21 9:44AM EST2024-04-1934.820.000.000.00-100.00%
IWM240517C001650002024-02-08 3:12PM EST2024-05-1734.030.000.000.00-100.00%
IWM240621C001650002024-02-23 4:00PM EST2024-06-2138.000.000.000.00-200.00%
IWM240628C001650002024-02-22 11:00AM EST2024-06-2837.040.000.000.00-1720.00%
IWM240816C001650002024-02-05 2:31PM EST2024-08-1633.680.000.000.00-300.00%
IWM240920C001650002024-01-02 11:31AM EST2024-09-2043.3037.0737.730.00-395225.22%
IWM240930C001650002024-01-08 2:46PM EST2024-09-3039.4334.8135.350.00-12915.15%
IWM241220C001650002024-02-12 10:37AM EST2024-12-2045.580.000.000.00-24,0730.00%
IWM250117C001650002024-02-23 10:35AM EST2025-01-1743.150.000.000.00-21270.00%
IWM250620C001650002024-02-16 1:04PM EST2025-06-2051.030.000.000.00-1990.00%
IWM251219C001650002024-02-20 9:37AM EST2025-12-1951.020.000.000.00-100.00%
IWM260116C001650002024-02-22 9:58AM EST2026-01-1651.580.000.000.00-100.00%
IWM260618C001650002024-01-24 9:52AM EST2026-06-1851.0052.5057.500.00-11834.35%
IWM261218C001650002024-02-15 1:50PM EST2026-12-1861.200.000.000.00-170.00%
Opções de vendapara26 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240301P001650002024-02-23 1:17PM EST2024-03-010.010.000.000.00-267025.00%
IWM240308P001650002024-02-23 1:43PM EST2024-03-080.040.000.000.00-159025.00%
IWM240315P001650002024-02-23 4:06PM EST2024-03-150.080.000.000.00-1,104012.50%
IWM240322P001650002024-02-23 3:36PM EST2024-03-220.150.000.000.00-30012.50%
IWM240328P001650002024-02-23 4:10PM EST2024-03-280.200.000.000.00-3711,70112.50%
IWM240405P001650002024-02-23 3:08PM EST2024-04-050.260.000.000.00-232312.50%
IWM240419P001650002024-02-23 3:42PM EST2024-04-190.410.000.000.00-54012.50%
IWM240517P001650002024-02-23 3:28PM EST2024-05-170.750.000.000.00-2206.25%
IWM240621P001650002024-02-23 2:22PM EST2024-06-211.190.000.000.00-61541,2226.25%
IWM240628P001650002024-02-23 1:31PM EST2024-06-281.240.000.000.00-66756.25%
IWM240816P001650002024-02-23 2:50PM EST2024-08-161.870.000.000.00-106.25%
IWM240920P001650002024-02-23 1:54PM EST2024-09-202.210.000.000.00-1,51055,2346.25%
IWM240930P001650002024-02-16 9:55AM EST2024-09-302.560.000.000.00-306.25%
IWM241018P001650002024-02-13 9:39AM EST2024-10-183.050.000.000.00-106.25%
IWM241115P001650002024-02-23 10:59AM EST2024-11-153.140.000.000.00-102736.25%
IWM241220P001650002024-02-22 12:32PM EST2024-12-203.680.000.000.00-5127,6066.25%
IWM241231P001650002024-02-20 3:15PM EST2024-12-314.090.000.000.00-393.13%
IWM250117P001650002024-02-23 3:30PM EST2025-01-173.920.000.000.00-4703.13%
IWM250620P001650002024-02-23 10:01AM EST2025-06-205.960.000.000.00-17,2593.13%
IWM251219P001650002024-02-22 10:13AM EST2025-12-197.850.000.000.00-14003.13%
IWM260116P001650002024-02-15 3:11PM EST2026-01-167.520.000.000.00-52563.13%
IWM260618P001650002024-02-06 2:17PM EST2026-06-1810.340.000.000.00-403.13%
IWM261218P001650002024-02-23 3:53PM EST2026-12-1810.760.000.000.00-2667,6393.13%