Mercado abrirá em 4 h 22 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
195,06-0,72 (-0,37%)
No fechamento: 04:00PM EDT
195,99 +0,93 (+0,48%)
Pré-Abertura: 04:36AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:170.00
Opções de comprapara17 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240419C001700002024-04-16 11:48AM EDT2024-04-1925.190.000.000.00-300.00%
IWM240426C001700002024-03-20 3:27PM EDT2024-04-2636.720.000.000.00--00.00%
IWM240503C001700002024-03-27 10:08AM EDT2024-05-0337.530.000.000.00-100.00%
IWM240510C001700002024-04-10 1:48PM EDT2024-05-1031.050.000.000.00--00.00%
IWM240517C001700002024-04-12 3:27PM EDT2024-05-1729.310.000.000.00-3800.00%
IWM240524C001700002024-04-10 12:07PM EDT2024-05-2432.340.000.000.00--00.00%
IWM240621C001700002024-04-15 4:04PM EDT2024-06-2128.150.000.000.00-15600.00%
IWM240628C001700002024-02-16 10:30AM EDT2024-06-2836.0034.7835.230.00-610961.79%
IWM240719C001700002024-04-16 10:55AM EDT2024-07-1927.760.000.000.00-600.00%
IWM240816C001700002024-04-03 10:45AM EDT2024-08-1640.010.000.000.00-500.00%
IWM240920C001700002024-04-12 3:40PM EDT2024-09-2034.070.000.000.00-3700.00%
IWM240930C001700002024-03-26 12:48PM EDT2024-09-3041.500.000.000.00-100.00%
IWM241018C001700002024-04-01 11:46AM EDT2024-10-1844.090.000.000.00-200.00%
IWM241115C001700002024-04-15 3:56PM EDT2024-11-1534.100.000.000.00-1300.00%
IWM241220C001700002024-04-12 3:31PM EDT2024-12-2036.500.000.000.00-100.00%
IWM241231C001700002024-04-03 10:52AM EDT2024-12-3144.000.000.000.00-100.00%
IWM250117C001700002024-04-16 1:39PM EDT2025-01-1734.550.000.000.00-100.00%
IWM250321C001700002024-04-10 12:12PM EDT2025-03-2141.840.000.000.00-100.00%
IWM250331C001700002024-04-10 12:14PM EDT2025-03-3141.880.000.000.00-200.00%
IWM250620C001700002024-04-15 1:25PM EDT2025-06-2040.300.000.000.00-100.00%
IWM251219C001700002024-04-11 2:07PM EDT2025-12-1950.000.000.000.00-2000.00%
IWM260116C001700002024-04-15 11:27AM EDT2026-01-1645.710.000.000.00-100.00%
IWM260618C001700002024-04-01 1:18PM EDT2026-06-1858.000.000.000.00-1000.00%
IWM261218C001700002024-03-18 12:01PM EDT2026-12-1856.000.000.000.00-500.00%
Opções de vendapara17 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240417P001700002024-04-16 11:54AM EDT2024-04-170.010.000.000.00-41050.00%
IWM240419P001700002024-04-16 3:48PM EDT2024-04-190.040.000.000.00-1,291025.00%
IWM240422P001700002024-04-16 3:58PM EDT2024-04-220.050.000.000.00-547025.00%
IWM240424P001700002024-04-16 2:35PM EDT2024-04-240.080.000.000.00-191025.00%
IWM240426P001700002024-04-16 10:20AM EDT2024-04-260.110.000.000.00-120025.00%
IWM240503P001700002024-04-16 10:28AM EDT2024-05-030.240.000.000.00-92012.50%
IWM240510P001700002024-04-16 2:52PM EDT2024-05-100.290.000.000.00-23012.50%
IWM240517P001700002024-04-16 3:42PM EDT2024-05-170.460.000.000.00-2,823012.50%
IWM240524P001700002024-04-16 3:46PM EDT2024-05-240.570.000.000.00-22012.50%
IWM240531P001700002024-04-16 3:32PM EDT2024-05-310.660.000.000.00-4406.25%
IWM240621P001700002024-04-16 3:55PM EDT2024-06-211.170.000.000.00-1,93806.25%
IWM240628P001700002024-04-16 3:34PM EDT2024-06-281.330.000.000.00-3106.25%
IWM240719P001700002024-04-16 1:04PM EDT2024-07-191.730.000.000.00-5106.25%
IWM240816P001700002024-04-16 2:29PM EDT2024-08-162.320.000.000.00-1506.25%
IWM240920P001700002024-04-16 9:59AM EDT2024-09-203.080.000.000.00-106.25%
IWM240930P001700002024-04-12 11:45AM EDT2024-09-302.500.000.000.00-103.13%
IWM241018P001700002024-04-16 9:48AM EDT2024-10-183.760.000.000.00-203.13%
IWM241115P001700002024-04-12 3:01PM EDT2024-11-153.800.000.000.00-403.13%
IWM241220P001700002024-04-16 2:55PM EDT2024-12-204.500.000.000.00-52603.13%
IWM241231P001700002024-04-16 2:35PM EDT2024-12-314.690.000.000.00-1203.13%
IWM250117P001700002024-04-16 1:56PM EDT2025-01-175.020.000.000.00-603.13%
IWM250321P001700002024-04-16 1:20PM EDT2025-03-215.740.000.000.00-2,31103.13%
IWM250331P001700002024-04-10 10:51AM EDT2025-03-314.710.000.000.00-303.13%
IWM250620P001700002024-04-15 10:17AM EDT2025-06-206.110.000.000.00-2,50003.13%
IWM251219P001700002024-04-16 10:56AM EDT2025-12-198.980.000.000.00-34803.13%
IWM260116P001700002024-04-15 11:08AM EDT2026-01-168.650.000.000.00-203.13%
IWM260618P001700002024-04-16 12:40PM EDT2026-06-1810.140.000.000.00-201.56%
IWM261218P001700002024-04-16 12:38PM EDT2026-12-1811.450.000.000.00-30101.56%