Mercado abrirá em 2 h 41 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
209,55 -0,09 (-0,04%)
Pré-Abertura: 06:19AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:189.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240328C001890002024-03-07 12:29PM EDT2024-03-2818.630.000.000.00-100.00%
IWM240401C001890002024-03-22 11:56AM EDT2024-04-0117.060.000.000.00-200.00%
IWM240405C001890002024-03-20 3:00PM EDT2024-04-0516.400.000.000.00-100.00%
IWM240412C001890002024-03-21 12:42PM EDT2024-04-1219.760.000.000.00-200.00%
IWM240419C001890002024-03-27 2:03PM EDT2024-04-1920.030.000.000.00-200.00%
IWM240426C001890002024-03-27 2:33PM EDT2024-04-2620.820.000.000.00-100.00%
IWM240503C001890002024-03-27 2:33PM EDT2024-05-0321.170.000.000.00---0.00%
IWM240517C001890002024-03-27 3:40PM EDT2024-05-1722.210.000.000.00-1400.00%
IWM240621C001890002024-03-14 3:39PM EDT2024-06-2116.790.000.000.00-300.00%
IWM240628C001890002024-03-26 11:29AM EDT2024-06-2821.080.000.000.00-1400.00%
IWM240816C001890002024-03-05 3:44PM EDT2024-08-1622.940.000.000.00-100.00%
IWM240920C001890002024-03-18 3:48PM EDT2024-09-2021.630.000.000.00-1800.00%
IWM240930C001890002024-02-13 4:11PM EDT2024-09-3018.2022.1322.530.00-101514.95%
IWM241115C001890002024-03-12 12:45PM EDT2024-11-1525.930.000.000.00--00.00%
IWM241231C001890002024-01-29 3:12PM EDT2024-12-3123.7826.3427.000.00-2220.72%
IWM250117C001890002024-03-27 3:59PM EDT2025-01-1732.100.000.000.00-100.00%
IWM260116C001890002024-03-20 1:00PM EDT2026-01-1635.940.000.000.00-100.00%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240328P001890002024-03-27 3:29PM EDT2024-03-280.010.000.000.00-15050.00%
IWM240401P001890002024-03-27 1:19PM EDT2024-04-010.010.000.000.00-20025.00%
IWM240403P001890002024-03-22 12:00PM EDT2024-04-030.100.000.000.00-12012.50%
IWM240405P001890002024-03-27 12:57PM EDT2024-04-050.050.000.000.00-34012.50%
IWM240408P001890002024-03-27 2:12PM EDT2024-04-080.060.000.000.00---12.50%
IWM240412P001890002024-03-27 3:34PM EDT2024-04-120.140.000.000.00-8012.50%
IWM240419P001890002024-03-27 3:56PM EDT2024-04-190.230.000.000.00-33012.50%
IWM240426P001890002024-03-27 2:17PM EDT2024-04-260.380.000.000.00-506.25%
IWM240503P001890002024-03-27 12:57PM EDT2024-05-030.560.000.000.00-806.25%
IWM240517P001890002024-03-27 4:01PM EDT2024-05-170.800.000.000.00-16706.25%
IWM240621P001890002024-03-27 3:56PM EDT2024-06-211.550.000.000.00-2706.25%
IWM240628P001890002024-03-27 9:45AM EDT2024-06-282.020.000.000.00-106.25%
IWM240816P001890002024-03-27 1:44PM EDT2024-08-162.890.000.000.00-103.13%
IWM240920P001890002024-03-25 11:12AM EDT2024-09-203.920.000.000.00-103.13%
IWM240930P001890002024-03-06 2:25PM EDT2024-09-305.160.000.000.00-103.13%
IWM241018P001890002024-03-01 3:20PM EDT2024-10-185.660.000.000.00-103.13%
IWM241115P001890002024-03-25 1:01PM EDT2024-11-155.350.000.000.00-103.13%
IWM241231P001890002024-03-22 12:04PM EDT2024-12-316.470.000.000.00-103.13%
IWM250117P001890002024-03-27 12:38PM EDT2025-01-176.040.000.000.00-103.13%
IWM260116P001890002024-03-01 11:27AM EDT2026-01-1612.400.000.000.00-201.56%