Mercado fechado

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
195,32 +0,26 (+0,13%)
Pós-fechamento: 06:38PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:188.00
Opções de comprapara17 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240419C001880002024-04-16 3:43PM EDT2024-04-197.527.387.52-0.36-4.57%1093,54132.47%
IWM240426C001880002024-04-16 10:44AM EDT2024-04-267.658.238.35-3.39-30.71%271128.86%
IWM240503C001880002024-04-16 10:24AM EDT2024-05-038.619.119.20-1.23-12.50%71928.76%
IWM240517C001880002024-04-16 3:43PM EDT2024-05-1710.5110.3910.49-0.92-8.05%9528528.05%
IWM240531C001880002024-04-15 1:09PM EDT2024-05-3112.9811.2911.420.00-1227.13%
IWM240621C001880002024-04-15 4:14PM EDT2024-06-2112.5312.4812.59-0.71-5.36%12,10626.29%
IWM240628C001880002024-04-16 11:48AM EDT2024-06-2812.9112.7812.90-8.24-38.96%710725.97%
IWM240816C001880002024-04-16 12:52PM EDT2024-08-1615.8915.5715.69-8.23-34.12%11426.69%
IWM240920C001880002024-04-12 12:26PM EDT2024-09-2020.9017.3217.450.00-395227.14%
IWM240930C001880002024-04-12 3:42PM EDT2024-09-3020.0117.4017.670.00-1226.76%
IWM241018C001880002024-03-08 12:10PM EDT2024-10-1829.5025.1025.510.00-1140.09%
IWM241115C001880002024-04-16 10:23AM EDT2024-11-1519.3019.6019.96-4.18-17.80%10927.71%
IWM241231C001880002024-04-15 12:18PM EDT2024-12-3123.1921.0221.640.00-11227.80%
IWM250117C001880002024-04-16 10:36AM EDT2025-01-1721.1621.6322.23-2.44-10.34%111927.83%
IWM260116C001880002024-04-16 12:09PM EDT2026-01-1632.9530.5734.01-4.97-13.11%31730.16%
Opções de vendapara17 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240417P001880002024-04-16 4:02PM EDT2024-04-170.040.030.04-0.06-60.00%2,18546026.17%
IWM240419P001880002024-04-16 3:57PM EDT2024-04-190.230.210.23-0.04-14.81%5,47734,03626.56%
IWM240426P001880002024-04-16 3:52PM EDT2024-04-260.800.850.88-0.01-1.23%1,24295924.62%
IWM240503P001880002024-04-16 2:19PM EDT2024-05-031.461.521.550.00-3,2783,69124.54%
IWM240510P001880002024-04-16 3:32PM EDT2024-05-101.881.962.00-0.09-4.57%15313923.57%
IWM240517P001880002024-04-16 4:11PM EDT2024-05-172.462.442.47+0.07+2.93%4,0297,33323.28%
IWM240531P001880002024-04-16 2:19PM EDT2024-05-313.103.003.07+0.66+27.05%161321.92%
IWM240621P001880002024-04-16 3:10PM EDT2024-06-213.984.084.11-0.10-2.45%2,18312,71621.66%
IWM240628P001880002024-04-16 12:13PM EDT2024-06-284.394.294.34+0.05+1.15%577921.34%
IWM240816P001880002024-04-16 12:15PM EDT2024-08-165.905.825.88+0.26+4.61%20024420.25%
IWM240920P001880002024-04-16 2:53PM EDT2024-09-206.556.706.78+1.96+42.70%3963,49819.74%
IWM240930P001880002024-04-16 9:30AM EDT2024-09-307.366.937.03+1.53+26.24%127819.65%
IWM241018P001880002024-04-16 1:54PM EDT2024-10-187.667.437.53+1.49+24.15%753319.63%
IWM241115P001880002024-04-11 3:19PM EDT2024-11-156.258.318.410.00--1019.86%
IWM241231P001880002024-04-12 1:30PM EDT2024-12-318.389.159.350.00-1419.52%
IWM250117P001880002024-04-12 12:31PM EDT2025-01-178.419.529.640.00-131719.36%
IWM250331P001880002024-04-04 3:42PM EDT2025-03-318.3810.4510.990.00-2119.08%
IWM260116P001880002024-02-12 1:48PM EDT2026-01-1612.7410.8312.430.00--515.56%