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:215.00
Opções de comprapara29 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240529C002150002024-05-28 2:57PM EDT2024-05-290.010.000.010.00-1013936.72%
IWM240530C002150002024-05-28 1:39PM EDT2024-05-300.010.000.010.00-2710125.78%
IWM240531C002150002024-05-28 3:58PM EDT2024-05-310.010.010.02-0.01-50.00%1,0244,04623.05%
IWM240603C002150002024-05-28 11:42AM EDT2024-06-030.040.010.02-0.01-20.00%419416.41%
IWM240604C002150002024-05-28 3:43PM EDT2024-06-040.030.020.03-0.03-50.00%71216.02%
IWM240605C002150002024-05-28 1:19PM EDT2024-06-050.060.040.05-0.02-25.00%510016.31%
IWM240606C002150002024-05-28 3:43PM EDT2024-06-060.060.050.06-0.07-53.85%7515.82%
IWM240607C002150002024-05-28 3:54PM EDT2024-06-070.120.100.11-0.03-20.00%1822,25416.80%
IWM240610C002150002024-05-28 1:55PM EDT2024-06-100.150.120.14-0.03-16.67%62-15.43%
IWM240611C002150002024-05-28 3:58PM EDT2024-06-110.140.140.15-0.08-36.36%19-15.09%
IWM240614C002150002024-05-28 3:55PM EDT2024-06-140.410.380.40-0.06-12.77%1842,38117.38%
IWM240621C002150002024-05-28 4:07PM EDT2024-06-210.580.560.59-0.08-12.12%4,77979,77616.41%
IWM240628C002150002024-05-28 3:50PM EDT2024-06-280.850.810.84-0.08-8.60%3156,17016.21%
IWM240705C002150002024-05-28 2:01PM EDT2024-07-051.111.091.11-0.12-9.76%2479216.20%
IWM240719C002150002024-05-28 4:11PM EDT2024-07-191.741.721.76-0.11-5.95%1,06931,60416.71%
IWM240816C002150002024-05-28 3:46PM EDT2024-08-163.153.133.16-0.14-4.26%40311,27517.87%
IWM240920C002150002024-05-28 1:47PM EDT2024-09-204.934.814.87+0.10+2.07%2318,39319.01%
IWM240930C002150002024-05-24 11:21AM EDT2024-09-305.245.025.100.00-12,45218.75%
IWM241018C002150002024-05-28 3:32PM EDT2024-10-185.795.835.91-0.05-0.86%55,09419.21%
IWM241115C002150002024-05-24 11:20AM EDT2024-11-157.797.477.560.00-1676820.65%
IWM241220C002150002024-05-28 1:56PM EDT2024-12-208.858.828.92-1.24-12.29%124,80021.09%
IWM241231C002150002024-05-22 9:49AM EDT2024-12-3111.009.029.200.00-24921.00%
IWM250117C002150002024-05-24 3:54PM EDT2025-01-1710.009.809.930.00-63,44521.35%
IWM250321C002150002024-05-28 9:30AM EDT2025-03-2113.1312.1212.35-0.71-5.13%104,77222.27%
IWM250331C002150002024-05-22 12:47PM EDT2025-03-3114.3312.2712.710.00-101222.39%
IWM250620C002150002024-05-24 10:13AM EDT2025-06-2015.3515.2615.550.00-164,25423.30%
IWM251219C002150002024-05-28 2:30PM EDT2025-12-1920.6820.8221.23-1.36-6.17%204,81324.77%
IWM260116C002150002024-04-29 10:21AM EDT2026-01-1619.6420.7122.550.00-17325.45%
IWM260618C002150002024-03-28 3:49PM EDT2026-06-1832.0022.3524.060.00-14323.99%
IWM261218C002150002024-05-24 1:20PM EDT2026-12-1831.0027.6532.400.00-11727.90%
Opções de vendapara29 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240529P002150002024-05-28 3:00PM EDT2024-05-2910.5510.0110.09-1.77-14.37%22760.94%
IWM240530P002150002024-05-28 3:00PM EDT2024-05-3010.5510.0110.09-1.62-13.31%2244.87%
IWM240531P002150002024-05-28 9:47AM EDT2024-05-318.6510.0110.09-2.14-19.83%21736.62%
IWM240603P002150002024-05-28 10:17AM EDT2024-06-039.2210.0110.090.00-1025.93%
IWM240607P002150002024-05-28 10:59AM EDT2024-06-079.219.9910.10-0.53-5.44%4820.26%
IWM240614P002150002024-05-28 10:59AM EDT2024-06-149.7410.4210.59-0.50-4.88%125221.07%
IWM240621P002150002024-05-28 1:50PM EDT2024-06-2110.4510.5210.69-0.33-3.06%365,62818.51%
IWM240628P002150002024-05-28 10:28AM EDT2024-06-2810.2510.6210.83-2.75-21.15%113517.20%
IWM240705P002150002024-05-24 9:49AM EDT2024-07-0511.5210.7710.960.00-181616.26%
IWM240719P002150002024-05-24 3:11PM EDT2024-07-1911.2211.0611.250.00-1714515.22%
IWM240816P002150002024-05-28 1:01PM EDT2024-08-1611.2811.7011.90-0.52-4.41%2428114.48%
IWM240920P002150002024-05-23 11:02AM EDT2024-09-2012.7812.4812.590.00-11,80713.89%
IWM240930P002150002024-05-21 10:51AM EDT2024-09-3010.8312.6812.930.00-11,50414.14%
IWM241018P002150002024-05-24 11:32AM EDT2024-10-1812.9013.1013.360.00-17514.18%
IWM241115P002150002024-05-28 2:30PM EDT2024-11-1514.3913.9714.18+0.25+1.77%2002,02814.59%
IWM241220P002150002024-05-20 3:32PM EDT2024-12-2013.0914.7114.920.00-20033514.59%
IWM241231P002150002024-04-02 3:50PM EDT2024-12-3117.0019.0519.640.00-92021.99%
IWM250117P002150002024-05-23 3:57PM EDT2025-01-1716.4815.1815.440.00-2020014.54%
IWM250321P002150002024-05-23 3:58PM EDT2025-03-2117.5616.2216.510.00-101,75314.43%
IWM250331P002150002024-04-18 9:56AM EDT2025-03-3125.0415.3515.780.00--613.18%
IWM250620P002150002024-05-15 3:24PM EDT2025-06-2016.4217.5917.930.00-41,01614.38%
IWM251219P002150002024-05-24 2:01PM EDT2025-12-1920.1219.8920.420.00-15,22314.35%
IWM260116P002150002024-05-23 12:09PM EDT2026-01-1620.2919.5121.220.00-27314.79%
IWM260618P002150002024-05-23 9:56AM EDT2026-06-1823.0020.2823.740.00-11115.36%
IWM261218P002150002024-04-11 10:49AM EDT2026-12-1826.7122.5227.000.00-1316.28%