Mercado abrirá em 3 h 39 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
209,64+4,47 (+2,18%)
No fechamento: 04:00PM EDT
209,26 -0,38 (-0,18%)
Pré-Abertura: 05:17AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:170.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240328C001700002024-03-20 3:35PM EDT2024-03-2836.720.000.000.00-1,88000.00%
IWM240405C001700002024-03-11 12:14PM EDT2024-04-0535.930.000.000.00-400.00%
IWM240419C001700002024-03-25 2:02PM EDT2024-04-1937.140.000.000.00-100.00%
IWM240426C001700002024-03-20 3:27PM EDT2024-04-2636.720.000.000.00--00.00%
IWM240503C001700002024-03-27 10:08AM EDT2024-05-0337.530.000.000.00---0.00%
IWM240517C001700002024-03-27 3:12PM EDT2024-05-1739.920.000.000.00-100.00%
IWM240621C001700002024-03-21 2:44PM EDT2024-06-2140.510.000.000.00-1300.00%
IWM240628C001700002024-02-16 10:30AM EDT2024-06-2836.0034.7835.230.00-61090.00%
IWM240816C001700002024-03-14 10:32AM EDT2024-08-1637.250.000.000.00-100.00%
IWM240920C001700002024-03-27 10:00AM EDT2024-09-2042.340.000.000.00-3000.00%
IWM240930C001700002024-03-26 12:48PM EDT2024-09-3041.500.000.000.00-100.00%
IWM241018C001700002024-03-20 2:35PM EDT2024-10-1838.500.000.000.00-100.00%
IWM241115C001700002024-03-12 10:00AM EDT2024-11-1542.190.000.000.00-100.00%
IWM241220C001700002024-03-15 10:29AM EDT2024-12-2040.460.000.000.00-200.00%
IWM241231C001700002024-03-27 3:26PM EDT2024-12-3146.270.000.000.00-200.00%
IWM250117C001700002024-03-27 2:22PM EDT2025-01-1746.540.000.000.00-400.00%
IWM250620C001700002024-03-27 3:48PM EDT2025-06-2050.800.000.000.00-300.00%
IWM251219C001700002024-03-27 3:38PM EDT2025-12-1954.800.000.000.00-100.00%
IWM260116C001700002024-03-22 3:59PM EDT2026-01-1652.630.000.000.00-200.00%
IWM260618C001700002024-03-27 9:32AM EDT2026-06-1857.610.000.000.00-200.00%
IWM261218C001700002024-03-18 12:01PM EDT2026-12-1856.000.000.000.00-500.00%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240328P001700002024-03-22 2:07PM EDT2024-03-280.010.000.000.00-26050.00%
IWM240401P001700002024-03-25 3:01PM EDT2024-04-010.010.000.000.00-7050.00%
IWM240403P001700002024-03-26 4:11PM EDT2024-04-030.020.000.000.00-100025.00%
IWM240405P001700002024-03-27 1:18PM EDT2024-04-050.010.000.000.00-120025.00%
IWM240408P001700002024-03-27 1:14PM EDT2024-04-080.010.000.000.00---25.00%
IWM240410P001700002024-03-27 3:30PM EDT2024-04-100.030.000.000.00---25.00%
IWM240412P001700002024-03-27 2:34PM EDT2024-04-120.030.000.000.00-3025.00%
IWM240419P001700002024-03-27 2:51PM EDT2024-04-190.060.000.000.00-271012.50%
IWM240426P001700002024-03-26 3:56PM EDT2024-04-260.130.000.000.00-15012.50%
IWM240503P001700002024-03-27 9:47AM EDT2024-05-030.160.000.000.00-1012.50%
IWM240517P001700002024-03-27 4:01PM EDT2024-05-170.240.000.000.00-815012.50%
IWM240621P001700002024-03-27 3:46PM EDT2024-06-210.570.000.000.00-8012.50%
IWM240628P001700002024-03-27 3:54PM EDT2024-06-280.640.000.000.00-2706.25%
IWM240719P001700002024-03-27 4:00PM EDT2024-07-190.810.000.000.00-1006.25%
IWM240816P001700002024-03-27 2:32PM EDT2024-08-161.110.000.000.00-606.25%
IWM240920P001700002024-03-27 2:25PM EDT2024-09-201.510.000.000.00-1,49006.25%
IWM240930P001700002024-03-27 10:51AM EDT2024-09-301.700.000.000.00-506.25%
IWM241018P001700002024-03-27 3:34PM EDT2024-10-181.850.000.000.00-506.25%
IWM241115P001700002024-03-27 2:32PM EDT2024-11-152.300.000.000.00-206.25%
IWM241220P001700002024-03-27 10:29AM EDT2024-12-202.910.000.000.00-706.25%
IWM241231P001700002024-03-21 3:40PM EDT2024-12-312.890.000.000.00-306.25%
IWM250117P001700002024-03-27 3:28PM EDT2025-01-173.000.000.000.00-1206.25%
IWM250321P001700002024-03-27 1:24PM EDT2025-03-213.750.000.000.00-603.13%
IWM250620P001700002024-03-26 2:03PM EDT2025-06-205.030.000.000.00-103.13%
IWM251219P001700002024-03-25 4:05PM EDT2025-12-197.090.000.000.00-203.13%
IWM260116P001700002024-03-27 11:05AM EDT2026-01-167.010.000.000.00-203.13%
IWM260618P001700002024-03-26 12:10PM EDT2026-06-188.550.000.000.00-203.13%
IWM261218P001700002024-03-26 2:33PM EDT2026-12-1810.100.000.000.00-4203.13%