Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
205,16-0,28 (-0,14%)
No fechamento: 04:00PM EDT
204,59 -0,57 (-0,28%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:207.00
Opções de comprapara29 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240529C002070002024-05-28 4:13PM EDT2024-05-290.060.060.08-0.25-80.65%4,4691,92713.97%
IWM240530C002070002024-05-28 4:14PM EDT2024-05-300.220.210.22-0.30-57.69%86390713.77%
IWM240531C002070002024-05-28 4:14PM EDT2024-05-310.470.450.48-0.28-37.33%2,0627,89815.82%
IWM240603C002070002024-05-28 4:05PM EDT2024-06-030.680.630.66-0.29-29.90%6276813.18%
IWM240604C002070002024-05-28 3:54PM EDT2024-06-040.910.790.82-0.17-15.74%89318813.79%
IWM240605C002070002024-05-28 3:54PM EDT2024-06-051.050.950.98-0.03-2.78%4823614.36%
IWM240606C002070002024-05-28 2:22PM EDT2024-06-061.101.091.13-0.21-16.03%4344014.80%
IWM240607C002070002024-05-28 3:39PM EDT2024-06-071.461.441.47-0.32-17.98%3161,35516.70%
IWM240610C002070002024-05-28 3:59PM EDT2024-06-101.681.561.60-0.47-21.86%72-15.53%
IWM240611C002070002024-05-28 3:41PM EDT2024-06-111.621.591.64-0.90-35.71%205-15.22%
IWM240614C002070002024-05-28 3:57PM EDT2024-06-142.352.302.33-0.15-6.00%5121,20017.84%
IWM240621C002070002024-05-28 3:59PM EDT2024-06-212.752.732.76-0.22-7.41%65521,96217.10%
IWM240628C002070002024-05-28 3:54PM EDT2024-06-283.303.203.25-0.17-4.90%1602,73717.13%
IWM240705C002070002024-05-28 12:18PM EDT2024-07-054.193.653.71+0.33+8.55%19610817.23%
IWM240719C002070002024-05-28 3:54PM EDT2024-07-194.754.644.68-0.01-0.21%2864,89817.89%
IWM240816C002070002024-05-28 3:57PM EDT2024-08-166.516.446.51-0.13-1.96%3976,56719.21%
IWM240920C002070002024-05-24 9:56AM EDT2024-09-208.078.448.520.00-14,35420.40%
IWM240930C002070002024-05-28 11:02AM EDT2024-09-309.208.658.79+0.41+4.66%27020.13%
IWM241018C002070002024-05-28 2:35PM EDT2024-10-189.129.529.63-0.26-2.77%4340720.46%
IWM241115C002070002024-05-23 9:33AM EDT2024-11-1512.5011.3211.450.00-21,40121.96%
IWM241220C002070002024-05-24 3:57PM EDT2024-12-2013.0012.7312.900.00-572022.36%
IWM241231C002070002024-05-23 11:03AM EDT2024-12-3113.2012.9813.210.00-4013422.28%
IWM250117C002070002024-05-28 11:07AM EDT2025-01-1714.1413.7413.94-0.03-0.21%371622.57%
IWM250321C002070002024-05-24 10:01AM EDT2025-03-2116.2116.2116.490.00-132623.49%
IWM250331C002070002024-05-24 11:35AM EDT2025-03-3116.9016.3616.850.00-11,00223.58%
IWM250620C002070002024-05-24 9:38AM EDT2025-06-2019.5119.3419.840.00-15324.53%
IWM251219C002070002024-05-22 10:00AM EDT2025-12-1927.4124.2625.930.00-11226.23%
IWM260116C002070002024-05-23 1:29PM EDT2026-01-1626.6124.7026.830.00-26026.47%
Opções de vendapara29 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240529P002070002024-05-28 3:56PM EDT2024-05-292.072.052.13+0.22+11.89%2,7664,76321.78%
IWM240530P002070002024-05-28 3:23PM EDT2024-05-302.622.162.25+0.20+8.26%27232017.97%
IWM240531P002070002024-05-28 4:13PM EDT2024-05-312.412.342.42+0.19+8.56%7088,03317.41%
IWM240603P002070002024-05-28 3:19PM EDT2024-06-032.792.492.56+0.41+17.23%8723413.84%
IWM240604P002070002024-05-28 9:50AM EDT2024-06-041.842.622.69-0.83-31.09%416214.10%
IWM240605P002070002024-05-28 3:46PM EDT2024-06-052.792.752.82+0.31+12.50%32114.37%
IWM240606P002070002024-05-28 11:44AM EDT2024-06-062.282.862.93-0.59-20.56%310514.47%
IWM240607P002070002024-05-28 3:38PM EDT2024-06-073.253.133.19+0.18+5.86%1762,64015.77%
IWM240610P002070002024-05-28 3:32PM EDT2024-06-103.383.223.29+0.70+26.12%23-14.52%
IWM240611P002070002024-05-28 4:00PM EDT2024-06-113.473.603.66+0.37+11.94%627-16.39%
IWM240614P002070002024-05-28 3:15PM EDT2024-06-144.634.334.39+0.24+5.47%29550119.12%
IWM240621P002070002024-05-28 3:06PM EDT2024-06-214.854.624.67+0.36+8.02%47219,94017.44%
IWM240628P002070002024-05-28 3:53PM EDT2024-06-284.874.914.98+0.12+2.53%161,00216.67%
IWM240705P002070002024-05-28 2:33PM EDT2024-07-055.725.185.24+0.37+6.92%1411516.05%
IWM240719P002070002024-05-28 3:53PM EDT2024-07-195.755.785.83+0.14+2.50%14015,67715.65%
IWM240816P002070002024-05-28 3:45PM EDT2024-08-166.886.826.88+0.19+2.84%1,35511,27415.38%
IWM240920P002070002024-05-28 9:30AM EDT2024-09-206.987.857.92-0.69-9.00%104,52715.10%
IWM240930P002070002024-05-28 3:26PM EDT2024-09-308.318.168.25-1.63-16.40%10115.17%
IWM241018P002070002024-05-28 2:35PM EDT2024-10-189.178.728.82+0.37+4.20%4327515.30%
IWM241115P002070002024-05-22 1:44PM EDT2024-11-158.889.749.840.00-2435315.82%
IWM241220P002070002024-05-16 2:28PM EDT2024-12-209.8810.6210.710.00-204115.83%
IWM241231P002070002024-05-16 1:23PM EDT2024-12-319.9910.7310.920.00-11,44115.75%
IWM250117P002070002024-05-28 9:30AM EDT2025-01-1710.3911.1711.29-0.37-3.44%104,32615.74%
IWM250321P002070002024-05-28 9:30AM EDT2025-03-2111.6212.3012.52+0.41+3.66%1018515.63%
IWM250620P002070002024-05-22 2:41PM EDT2025-06-2013.6913.7714.080.00-21,05815.53%
IWM251219P002070002024-05-09 2:56PM EDT2025-12-1917.2416.2416.700.00-11,13015.38%
IWM260116P002070002024-03-13 3:50PM EDT2026-01-1618.2518.5023.500.00-3321.53%