Mercado fechará em 3 h 8 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
210,92+1,28 (+0,61%)
A partir de 12:52PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:216.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240328C002160002024-03-28 11:55AM EDT2024-03-280.010.000.010.00-965,87520.31%
IWM240401C002160002024-03-28 12:29PM EDT2024-04-010.060.050.06-0.01-14.29%2038712.21%
IWM240403C002160002024-03-28 12:13PM EDT2024-04-030.290.230.24+0.11+61.11%13456914.36%
IWM240405C002160002024-03-28 12:34PM EDT2024-04-050.570.560.57+0.11+23.91%52782116.87%
IWM240408C002160002024-03-28 12:21PM EDT2024-04-080.820.710.72+0.41+100.00%24325316.02%
IWM240412C002160002024-03-28 12:36PM EDT2024-04-121.371.381.40+0.47+42.34%1041,62418.75%
IWM240419C002160002024-03-28 12:25PM EDT2024-04-192.091.951.98+0.42+25.15%1305,51818.80%
IWM240426C002160002024-03-28 11:53AM EDT2024-04-262.852.532.57+1.32+86.27%3131619.16%
IWM240503C002160002024-03-28 12:31PM EDT2024-05-033.343.233.27+0.99+42.13%5031220.05%
IWM240517C002160002024-03-28 12:36PM EDT2024-05-174.314.324.36+0.61+16.49%8769,49420.71%
IWM240621C002160002024-03-28 12:02PM EDT2024-06-216.696.346.37+0.89+15.34%655,85720.99%
IWM240719C002160002024-03-28 10:49AM EDT2024-07-197.907.877.92+2.06+35.27%1121.57%
IWM240816C002160002024-03-28 12:27PM EDT2024-08-169.699.409.46+2.25+30.24%17194122.28%
IWM240920C002160002024-03-28 11:03AM EDT2024-09-2011.1611.1411.21+1.42+14.58%153122.95%
IWM241220C002160002024-03-26 3:44PM EDT2024-12-2012.0015.0015.280.00-13924.30%
IWM241231C002160002024-03-08 12:24PM EDT2024-12-3114.5615.2415.540.00-202024.17%
IWM250117C002160002024-03-21 9:41AM EDT2025-01-1714.3815.8516.190.00-81,11124.32%
IWM250620C002160002024-03-15 2:19PM EDT2025-06-2016.2621.0221.600.00-295625.51%
IWM251219C002160002024-03-08 11:16AM EDT2025-12-1926.0226.0827.170.00-11126.57%
IWM260116C002160002024-01-19 4:40PM EDT2026-01-1616.8520.0025.000.00-2224.08%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240328P002160002024-03-26 2:34PM EDT2024-03-289.494.854.990.00-400.00%
IWM240412P002160002024-03-28 9:48AM EDT2024-04-126.285.865.96-4.33-40.81%35115.10%
IWM240419P002160002024-03-27 10:41AM EDT2024-04-196.156.266.33-2.85-31.67%535714.80%
IWM240426P002160002024-03-25 11:45AM EDT2024-04-266.626.596.68-3.46-34.33%1114.67%
IWM240517P002160002024-03-27 3:39PM EDT2024-05-178.187.747.81-0.93-10.21%55415.25%
IWM240621P002160002024-03-28 10:01AM EDT2024-06-219.399.139.18-6.85-42.18%2910815.30%
IWM240816P002160002024-03-28 11:14AM EDT2024-08-1610.9910.7710.86-7.19-39.55%25115.20%
IWM240920P002160002024-03-27 3:56PM EDT2024-09-2012.5111.6011.670.00-31431415.03%
IWM241220P002160002024-03-21 9:49AM EDT2024-12-2015.8814.0114.110.00--215.63%
IWM241231P002160002024-03-28 10:16AM EDT2024-12-3114.5114.0714.34-9.10-38.54%1115.64%
IWM250117P002160002024-03-11 3:24PM EDT2025-01-1718.3714.3814.650.00-93215.60%
IWM250620P002160002024-01-02 3:29PM EDT2025-06-2024.2225.5926.620.00-121425.48%
IWM251219P002160002024-01-09 12:41PM EDT2025-12-1927.8024.9428.700.00-2923.39%
IWM260116P002160002023-12-18 12:13PM EDT2026-01-1627.1729.4432.360.00--326.14%