Mercado abrirá em 45 mins

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:250.00
Opções de comprapara28 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240531C002500002024-05-14 1:07PM EDT2024-05-310.010.000.010.00-3354.69%
IWM240607C002500002024-05-15 9:34AM EDT2024-06-070.020.000.010.00-5838.28%
IWM240614C002500002024-05-24 11:24AM EDT2024-06-140.010.000.01-0.01-50.00%14630.08%
IWM240621C002500002024-05-23 1:57PM EDT2024-06-210.010.000.010.00-2011,98625.78%
IWM240628C002500002024-05-21 3:33PM EDT2024-06-280.030.010.020.00-83,98724.61%
IWM240719C002500002024-05-24 1:43PM EDT2024-07-190.050.040.05+0.01+25.00%1041,88521.29%
IWM240816C002500002024-05-24 3:41PM EDT2024-08-160.110.110.13-0.01-8.33%263,78119.58%
IWM240920C002500002024-05-24 3:48PM EDT2024-09-200.260.250.27+0.01+4.00%1935,30218.38%
IWM240930C002500002024-05-24 11:16AM EDT2024-09-300.320.290.32+0.04+14.29%2001,18418.16%
IWM241018C002500002024-05-23 4:14PM EDT2024-10-180.420.420.440.00-1103,89918.03%
IWM241115C002500002024-05-24 11:03AM EDT2024-11-150.810.770.81+0.04+5.19%773,64018.71%
IWM241220C002500002024-05-24 3:02PM EDT2024-12-201.171.181.23+0.06+5.41%39919,38818.83%
IWM241231C002500002024-05-24 3:39PM EDT2024-12-311.281.251.36+0.04+3.23%1011,34618.82%
IWM250117C002500002024-05-24 3:58PM EDT2025-01-171.591.541.61+0.12+8.16%665,60318.95%
IWM250321C002500002024-05-24 9:46AM EDT2025-03-212.602.562.75+0.10+4.00%35,11019.67%
IWM250331C002500002024-05-24 3:26PM EDT2025-03-312.752.612.94-0.11-3.85%7515519.77%
IWM250620C002500002024-05-24 11:45AM EDT2025-06-204.454.274.54+0.31+7.49%1105,57720.43%
IWM251219C002500002024-05-22 1:37PM EDT2025-12-199.207.978.440.00-56,68221.71%
IWM260116C002500002024-05-23 3:15PM EDT2026-01-168.298.009.580.00-152922.47%
IWM260618C002500002024-04-25 12:01PM EDT2026-06-189.6310.2013.510.00-216623.78%
IWM261218C002500002024-05-23 2:04PM EDT2026-12-1815.0014.1917.660.00-221924.69%
Opções de vendapara28 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240529P002500002024-05-23 12:48PM EDT2024-05-2944.9844.5944.710.00--097.27%
IWM240621P002500002024-05-01 3:34PM EDT2024-06-2151.6444.5844.820.00-1038.77%
IWM240628P002500002024-01-31 4:13PM EDT2024-06-2855.2344.2544.710.00-10031.59%
IWM240930P002500002024-05-01 2:28PM EDT2024-09-3052.7844.5544.840.00-2017.85%
IWM241018P002500002024-04-01 9:32AM EDT2024-10-1840.0054.3954.810.00-100047.24%
IWM241220P002500002024-05-24 11:11AM EDT2024-12-2044.5144.5244.89-1.61-3.49%2014.38%
IWM241231P002500002024-05-01 2:12PM EDT2024-12-3153.7544.4844.940.00--414.37%
IWM250117P002500002024-05-23 9:50AM EDT2025-01-1744.4444.5044.920.00-2413.72%
IWM250321P002500002024-04-29 1:30PM EDT2025-03-2149.8844.4944.980.00-2012.55%
IWM250620P002500002024-04-05 10:11AM EDT2025-06-2045.9546.9748.660.00-1019.73%
IWM251219P002500002024-05-20 9:54AM EDT2025-12-1942.1044.0346.120.00-1112.15%
IWM260116P002500002024-04-16 9:47AM EDT2026-01-1656.1741.2943.810.00-300.00%
IWM261218P002500002024-05-13 10:31AM EDT2026-12-1845.0043.4748.000.00-5512.03%