Mercado fechará em 2 h 10 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
203,32+1,00 (+0,49%)
A partir de 12:50PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:183.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240301C001830002024-02-14 3:55PM EST2024-03-0117.3019.9720.090.00-1290.00%
IWM240308C001830002024-02-29 9:55AM EST2024-03-0822.4820.1920.41+5.26+30.55%1933.69%
IWM240315C001830002024-02-27 3:13PM EST2024-03-1521.4320.4820.720.00-14,45633.59%
IWM240322C001830002024-02-21 2:03PM EST2024-03-2216.4420.7120.950.00-51231.25%
IWM240328C001830002024-02-27 12:55PM EST2024-03-2821.5520.7821.030.00-193928.71%
IWM240419C001830002024-02-29 10:21AM EST2024-04-1923.2321.7321.99+1.09+4.92%21,40028.04%
IWM240517C001830002024-02-29 11:36AM EST2024-05-1723.5323.1323.36-0.16-0.68%135628.25%
IWM240621C001830002024-02-26 12:19PM EST2024-06-2123.1424.4224.690.00-118,12427.59%
IWM240628C001830002024-01-26 9:51AM EST2024-06-2820.9122.2422.580.00-21420.29%
IWM240816C001830002024-02-27 9:48AM EST2024-08-1626.8126.7427.120.00-101128.19%
IWM240920C001830002024-01-18 11:28AM EST2024-09-2019.3027.7928.280.00-151,89427.99%
IWM240930C001830002024-02-22 10:59AM EST2024-09-3025.4528.3228.770.00-185028.27%
IWM250117C001830002024-02-09 1:15PM EST2025-01-1728.9031.8432.390.00-631428.55%
IWM250620C001830002023-10-23 8:35AM EST2025-06-2015.000.000.000.00-180.00%
IWM260116C001830002023-12-06 3:59PM EST2026-01-1628.0433.5737.320.00-1124.60%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240301P001830002024-02-28 3:53PM EST2024-03-010.010.000.010.00-1210,93450.00%
IWM240308P001830002024-02-29 10:47AM EST2024-03-080.050.050.06-0.01-16.67%481,06031.74%
IWM240315P001830002024-02-29 11:47AM EST2024-03-150.180.170.18-0.03-14.29%10,53055,40328.52%
IWM240322P001830002024-02-29 10:05AM EST2024-03-220.380.360.37+0.02+5.56%1045527.54%
IWM240328P001830002024-02-29 11:38AM EST2024-03-280.490.480.50-0.05-9.26%221,38426.29%
IWM240405P001830002024-02-29 9:48AM EST2024-04-050.550.660.68-0.15-21.43%15225.15%
IWM240419P001830002024-02-29 12:24PM EST2024-04-190.991.011.02-0.09-8.33%14713,51723.98%
IWM240517P001830002024-02-29 12:16PM EST2024-05-171.631.681.70-0.10-5.78%1518,60822.68%
IWM240621P001830002024-02-29 11:17AM EST2024-06-212.402.522.55-0.10-4.00%21,44321.92%
IWM240628P001830002024-02-06 9:43AM EST2024-06-285.102.662.700.00-114521.76%
IWM240816P001830002024-02-27 11:43AM EST2024-08-163.473.663.720.00-3012821.01%
IWM240920P001830002024-02-28 2:44PM EST2024-09-204.394.284.360.00-18,11820.56%
IWM240930P001830002024-02-27 11:43AM EST2024-09-304.254.464.530.00-13320.44%
IWM241115P001830002024-02-14 2:37PM EST2024-11-156.685.525.630.00-1520.63%
IWM241231P001830002024-01-22 3:38PM EST2024-12-317.637.728.090.00--3023.10%
IWM250117P001830002024-02-27 10:34AM EST2025-01-176.186.516.69-0.23-3.59%151420.26%
IWM250620P001830002024-02-09 1:13PM EST2025-06-209.448.709.100.00-4240719.81%
IWM260116P001830002024-02-21 1:38PM EST2026-01-1613.1011.0212.100.00-1,0001,01119.65%