Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
210,30+0,66 (+0,31%)
No fechamento: 04:00PM EDT
210,23 -0,07 (-0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:240.00
Opções de comprapara1 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240405C002400002024-03-28 3:05PM EDT2024-04-050.010.000.020.00-335535.16%
IWM240412C002400002024-03-28 4:12PM EDT2024-04-120.030.020.03+0.01+50.00%1715726.76%
IWM240419C002400002024-03-28 3:31PM EDT2024-04-190.050.050.050.00-1626,08023.54%
IWM240426C002400002024-03-28 3:39PM EDT2024-04-260.080.070.09+0.02+33.33%1869922.27%
IWM240503C002400002024-03-28 4:10PM EDT2024-05-030.130.130.14+0.02+18.18%74521.39%
IWM240517C002400002024-03-28 3:58PM EDT2024-05-170.280.280.28+0.02+7.69%2,35712,32720.48%
IWM240621C002400002024-03-28 3:56PM EDT2024-06-210.800.790.81+0.03+3.90%1,41973,18419.75%
IWM240628C002400002024-03-28 3:09PM EDT2024-06-280.980.950.99+0.08+8.89%371,20019.98%
IWM240719C002400002024-03-28 3:55PM EDT2024-07-191.461.441.47+0.26+21.67%714720.12%
IWM240816C002400002024-03-28 4:06PM EDT2024-08-162.192.162.21+0.43+24.43%271,95820.47%
IWM240920C002400002024-03-28 12:23PM EDT2024-09-203.203.123.18+0.31+10.73%5167,52420.83%
IWM240930C002400002024-03-28 12:40PM EDT2024-09-303.443.283.37+0.88+34.38%726720.71%
IWM241018C002400002024-03-28 3:10PM EDT2024-10-183.853.783.86+0.45+13.24%735520.84%
IWM241115C002400002024-03-27 1:01PM EDT2024-11-155.004.834.93+0.69+16.01%21,07621.62%
IWM241220C002400002024-03-28 1:31PM EDT2024-12-205.885.795.89+0.90+18.07%135,93321.80%
IWM241231C002400002024-03-27 2:26PM EDT2024-12-316.155.686.27+0.75+13.89%525121.99%
IWM250117C002400002024-03-28 3:50PM EDT2025-01-176.436.176.75+0.57+9.73%1093,78722.10%
IWM250321C002400002024-03-28 2:19PM EDT2025-03-218.307.868.60+0.83+11.11%11122.61%
IWM250620C002400002024-03-28 2:15PM EDT2025-06-2010.8110.2511.19+0.64+6.29%2419,54023.24%
IWM251219C002400002024-03-25 3:48PM EDT2025-12-1913.4014.5516.200.00-16,89124.37%
IWM260116C002400002024-03-22 3:12PM EDT2026-01-1613.5314.9816.840.00-47924624.43%
IWM260618C002400002024-03-28 2:51PM EDT2026-06-1817.0017.0022.00-1.36-7.41%111026.21%
IWM261218C002400002024-03-27 4:03PM EDT2026-12-1823.0021.0026.000.00-3011526.58%
Opções de vendapara1 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240419P002400002024-02-12 10:59AM EDT2024-04-1938.0834.0734.470.00-8068.02%
IWM240426P002400002024-03-26 3:32PM EDT2024-04-2634.4229.4229.640.00-100.00%
IWM240517P002400002024-03-26 3:32PM EDT2024-05-1734.4329.4229.630.00-110.00%
IWM240621P002400002024-03-26 3:32PM EDT2024-06-2134.4329.1929.880.00-1114.58%
IWM240628P002400002024-03-22 3:48PM EDT2024-06-2834.4729.1929.880.00-1014.01%
IWM240719P002400002024-03-22 11:05AM EDT2024-07-1933.9329.1829.900.00-1012.89%
IWM240920P002400002024-03-27 10:31AM EDT2024-09-2033.0529.3530.120.00-2711.89%
IWM241220P002400002024-03-13 2:06PM EDT2024-12-2034.5229.9830.890.00-2212.37%
IWM241231P002400002024-03-13 2:06PM EDT2024-12-3134.6029.9931.020.00-2812.48%
IWM250117P002400002024-03-25 12:39PM EDT2025-01-1733.9630.1431.120.00-21812.37%
IWM250620P002400002024-03-15 1:04PM EDT2025-06-2039.3131.2232.580.00-8412.61%
IWM251219P002400002024-03-18 2:17PM EDT2025-12-1939.5632.4134.450.00-411312.95%
IWM260116P002400002024-02-27 1:15PM EDT2026-01-1638.9332.8734.240.00--612.43%
IWM260618P002400002023-12-21 4:49PM EDT2026-06-1842.5945.5050.500.00--125.28%