Mercado fechará em 2 hs

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
210,65+1,01 (+0,48%)
A partir de 02:00PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:200.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240328C002000002024-03-28 1:16PM EDT2024-03-2810.7110.6310.76+1.25+13.21%1172,42157.81%
IWM240401C002000002024-03-27 2:06PM EDT2024-04-018.2310.6710.820.00-35828.22%
IWM240403C002000002024-03-28 11:01AM EDT2024-04-0311.7610.7510.89+2.53+27.41%178925.78%
IWM240405C002000002024-03-28 12:45PM EDT2024-04-0511.3210.9111.06+2.31+25.64%9357226.07%
IWM240408C002000002024-03-25 3:21PM EDT2024-04-086.9311.0311.160.00-5524.00%
IWM240412C002000002024-03-28 1:14PM EDT2024-04-1211.5511.4711.61+1.47+14.58%18537825.46%
IWM240419C002000002024-03-28 1:29PM EDT2024-04-1911.9612.0012.10+0.98+8.93%5,10672,12524.81%
IWM240426C002000002024-03-28 1:17PM EDT2024-04-2612.4912.4712.55+0.92+7.95%935324.34%
IWM240503C002000002024-03-28 11:19AM EDT2024-05-0313.8313.0413.16+2.53+22.39%1016724.90%
IWM240517C002000002024-03-28 12:31PM EDT2024-05-1714.6113.9714.09+1.24+9.27%13825,98224.85%
IWM240621C002000002024-03-28 1:42PM EDT2024-06-2115.6815.7215.88+0.68+4.53%88992,73924.24%
IWM240628C002000002024-03-28 11:52AM EDT2024-06-2817.0116.0916.29+1.51+9.74%283,30724.40%
IWM240719C002000002024-03-27 3:51PM EDT2024-07-1916.0717.2017.430.00-22724.74%
IWM240816C002000002024-03-28 1:44PM EDT2024-08-1618.8618.7918.93+0.64+3.52%1,8181,06025.29%
IWM240920C002000002024-03-28 12:35PM EDT2024-09-2021.0120.5120.75+1.04+5.21%5118,52626.01%
IWM240930C002000002024-03-28 12:55PM EDT2024-09-3021.1720.6321.00+1.01+5.01%1529025.75%
IWM241018C002000002024-03-28 9:41AM EDT2024-10-1821.7021.3621.69+1.15+5.60%6019725.77%
IWM241115C002000002024-03-28 12:48PM EDT2024-11-1523.3722.9223.27+2.37+11.29%212126.68%
IWM241220C002000002024-03-28 1:39PM EDT2024-12-2024.5024.2324.67+1.70+7.46%3,20416,80326.94%
IWM241231C002000002024-03-28 12:58PM EDT2024-12-3124.8024.3524.91+1.48+6.35%916526.75%
IWM250117C002000002024-03-28 1:42PM EDT2025-01-1725.2725.2725.39+1.27+5.29%589,86626.64%
IWM250321C002000002024-03-27 1:28PM EDT2025-03-2125.6127.3227.830.00-11,01327.28%
IWM250620C002000002024-03-28 9:48AM EDT2025-06-2030.8430.1231.02+1.84+6.34%27,07427.96%
IWM251219C002000002024-03-27 2:17PM EDT2025-12-1933.6335.1236.330.00-29,74528.65%
IWM260116C002000002024-03-27 4:00PM EDT2026-01-1635.0535.4537.040.00-222628.70%
IWM260618C002000002024-03-28 11:03AM EDT2026-06-1839.0037.5042.50+3.29+9.21%26030.46%
IWM261218C002000002024-03-27 9:30AM EDT2026-12-1839.7541.5046.500.00-11,32330.58%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240328P002000002024-03-28 12:29PM EDT2024-03-280.010.000.010.00-15633,22640.63%
IWM240401P002000002024-03-28 1:29PM EDT2024-04-010.010.010.02-0.01-50.00%9392,54119.73%
IWM240403P002000002024-03-28 1:37PM EDT2024-04-030.050.040.05-0.02-28.57%31138619.04%
IWM240405P002000002024-03-28 1:26PM EDT2024-04-050.110.110.12-0.06-35.29%9,3509,34519.63%
IWM240408P002000002024-03-28 1:04PM EDT2024-04-080.140.160.17-0.09-39.13%203,58018.26%
IWM240410P002000002024-03-28 1:14PM EDT2024-04-100.280.290.31-0.12-30.00%34010719.43%
IWM240412P002000002024-03-28 1:28PM EDT2024-04-120.420.400.42-0.09-17.65%2,4166,41119.68%
IWM240419P002000002024-03-28 1:40PM EDT2024-04-190.700.690.70-0.12-14.63%8,208101,34319.10%
IWM240426P002000002024-03-28 1:35PM EDT2024-04-260.990.970.98-0.10-9.17%5431,30718.74%
IWM240503P002000002024-03-28 1:14PM EDT2024-05-031.321.331.35-0.14-9.59%465,43519.02%
IWM240517P002000002024-03-28 1:38PM EDT2024-05-171.901.871.90-0.14-6.86%51,97652,08718.68%
IWM240621P002000002024-03-28 1:39PM EDT2024-06-213.083.083.11-0.22-6.67%1,88587,47518.17%
IWM240628P002000002024-03-28 1:23PM EDT2024-06-283.353.303.33-0.60-15.19%443,68618.10%
IWM240719P002000002024-03-28 12:26PM EDT2024-07-193.643.873.93-0.76-17.27%75112017.87%
IWM240816P002000002024-03-28 1:23PM EDT2024-08-164.744.674.71-0.47-9.02%5,3753,27917.74%
IWM240920P002000002024-03-28 9:34AM EDT2024-09-205.615.535.58-0.43-7.12%118,88417.58%
IWM240930P002000002024-03-27 3:24PM EDT2024-09-306.345.785.860.00-521,22517.63%
IWM241018P002000002024-03-28 10:37AM EDT2024-10-186.256.296.35-0.34-5.16%13,88717.70%
IWM241115P002000002024-03-28 10:51AM EDT2024-11-157.007.197.25-0.73-9.44%19,22418.09%
IWM241220P002000002024-03-28 12:25PM EDT2024-12-207.887.978.06-1.38-14.90%3,00233,76118.09%
IWM241231P002000002024-03-28 12:12PM EDT2024-12-317.898.008.24-1.72-17.90%115918.00%
IWM250117P002000002024-03-28 12:43PM EDT2025-01-178.278.328.49-0.43-4.94%3411,13217.84%
IWM250321P002000002024-03-28 10:51AM EDT2025-03-219.389.569.63-0.74-7.31%711,01317.68%
IWM250620P002000002024-03-27 3:55PM EDT2025-06-2011.3510.7611.140.00-219,31617.53%
IWM251219P002000002024-03-28 1:22PM EDT2025-12-1913.5813.5313.83-0.32-2.30%25318,42217.38%
IWM260116P002000002024-03-28 1:25PM EDT2026-01-1613.9013.4414.34-1.35-8.85%5513,52817.49%
IWM260618P002000002024-03-26 3:04PM EDT2026-06-1816.8813.0017.980.00-442318.83%
IWM261218P002000002024-03-28 12:40PM EDT2026-12-1818.0216.5619.95-1.20-6.24%745618.51%