Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
205,44+2,25 (+1,11%)
No fechamento: 04:00PM EDT
205,41 -0,03 (-0,01%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:230.00
Opções de comprapara28 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240528C002300002024-05-23 2:05PM EDT2024-05-280.010.000.010.00-7846.09%
IWM240529C002300002024-05-21 12:54PM EDT2024-05-290.010.000.010.00-5739.84%
IWM240530C002300002024-05-17 2:40PM EDT2024-05-300.010.000.010.00-202235.94%
IWM240531C002300002024-05-23 3:23PM EDT2024-05-310.010.000.010.00-2252732.81%
IWM240607C002300002024-05-24 3:55PM EDT2024-06-070.020.010.020.00-284624.02%
IWM240614C002300002024-05-24 1:45PM EDT2024-06-140.040.030.04+0.01+33.33%31,55221.09%
IWM240621C002300002024-05-24 3:02PM EDT2024-06-210.050.040.050.00-12660,52118.65%
IWM240628C002300002024-05-24 2:59PM EDT2024-06-280.080.080.090.00-112,97618.07%
IWM240719C002300002024-05-24 4:05PM EDT2024-07-190.230.230.24+0.01+4.55%3146,01916.80%
IWM240816C002300002024-05-24 3:54PM EDT2024-08-160.620.610.64+0.04+6.90%98,85516.90%
IWM240920C002300002024-05-24 3:14PM EDT2024-09-201.331.351.40+0.11+9.02%16230,09117.56%
IWM240930C002300002024-05-24 12:15PM EDT2024-09-301.561.481.55-0.39-20.00%267117.40%
IWM241018C002300002024-05-24 1:25PM EDT2024-10-182.011.962.02+0.21+11.67%184,33517.78%
IWM241115C002300002024-05-24 3:52PM EDT2024-11-153.053.023.09+0.29+10.51%212,58519.04%
IWM241220C002300002024-05-24 10:13AM EDT2024-12-204.004.004.08-0.05-1.23%2,00223,77319.47%
IWM241231C002300002024-05-24 3:47PM EDT2024-12-314.204.154.32-0.25-5.62%314219.46%
IWM250117C002300002024-05-24 11:42AM EDT2025-01-174.814.764.86+0.39+8.82%2330,27919.75%
IWM250321C002300002024-05-24 2:33PM EDT2025-03-216.546.546.84+0.33+5.31%43,28920.69%
IWM250331C002300002024-05-23 1:52PM EDT2025-03-316.556.677.080.00-111320.71%
IWM250620C002300002024-05-24 2:22PM EDT2025-06-209.359.219.58-0.08-0.85%65,59421.69%
IWM251219C002300002024-05-23 3:42PM EDT2025-12-1913.5114.1214.740.00-1651,54623.19%
IWM260116C002300002024-05-23 12:11PM EDT2026-01-1615.2214.0916.010.00-17523.88%
IWM260618C002300002024-04-22 9:45AM EDT2026-06-1814.900.000.000.00-22,0701.56%
IWM261218C002300002024-05-22 1:40PM EDT2026-12-1824.9421.0025.470.00-103,52126.39%
Opções de vendapara28 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240531P002300002024-05-24 9:30AM EDT2024-05-3125.1924.6024.71-1.70-6.32%3346.78%
IWM240607P002300002024-05-22 2:02PM EDT2024-06-0725.7724.6024.71+2.77+12.04%2031.79%
IWM240621P002300002024-04-26 10:18AM EDT2024-06-2131.6724.6424.880.00-15025.39%
IWM240628P002300002024-04-17 3:52PM EDT2024-06-2836.6921.9222.110.00-100.00%
IWM240719P002300002024-05-14 3:59PM EDT2024-07-1923.2424.6724.900.00-3318.04%
IWM240816P002300002024-04-29 10:04AM EDT2024-08-1630.2724.7024.940.00-3315.04%
IWM240920P002300002024-05-15 9:51AM EDT2024-09-2022.3624.7925.050.00-1113.36%
IWM240930P002300002024-05-22 9:45AM EDT2024-09-3022.4424.8325.120.00-1313.22%
IWM241018P002300002024-05-24 2:33PM EDT2024-10-1825.4124.9125.21+1.65+6.94%1112.83%
IWM241115P002300002024-05-22 3:38PM EDT2024-11-1524.1325.1325.470.00-81012.81%
IWM241220P002300002024-05-24 10:32AM EDT2024-12-2025.7725.3925.78-3.23-11.14%41312.70%
IWM241231P002300002024-05-24 10:46AM EDT2024-12-3126.2125.4225.89+2.80+11.96%813912.70%
IWM250117P002300002024-05-23 9:44AM EDT2025-01-1725.0025.5826.000.00-251,09112.54%
IWM250321P002300002024-05-23 10:19AM EDT2025-03-2126.1926.0626.570.00-219412.42%
IWM250331P002300002024-05-16 3:42PM EDT2025-03-3124.6326.1126.680.00-1312.45%
IWM250620P002300002024-05-22 3:10PM EDT2025-06-2026.3626.4927.810.00-2512.99%
IWM251219P002300002024-05-22 1:12PM EDT2025-12-1927.2427.7829.870.00-4,0004,01613.27%
IWM260116P002300002024-05-15 10:48AM EDT2026-01-1627.8527.9430.170.00-28929013.30%
IWM260618P002300002024-02-27 4:50PM EDT2026-06-1832.7526.0031.000.00-11112.70%
IWM261218P002300002024-05-23 2:56PM EDT2026-12-1833.0029.3833.890.00-12313.84%