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:125.00
Opções de comprapara28 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240531C001250002024-05-03 10:18AM EDT2024-05-3177.9580.3680.470.00-1515142.97%
IWM240621C001250002024-05-23 2:29PM EDT2024-06-2180.7580.4880.70+2.93+3.77%126481.25%
IWM240628C001250002024-03-28 3:48PM EDT2024-06-2886.6874.1874.520.00-210.00%
IWM240920C001250002024-01-17 4:42PM EDT2024-09-2068.0479.5980.220.00-11440.00%
IWM241220C001250002023-12-19 10:39AM EDT2024-12-2078.8470.1070.840.00-3930.00%
IWM241231C001250002024-02-16 11:40AM EDT2024-12-3181.7780.8481.790.00-1241.38%
IWM250117C001250002024-04-25 9:34AM EDT2025-01-1773.5082.9783.430.00-56048.47%
IWM250620C001250002023-11-15 3:17PM EDT2025-06-2062.0277.4780.560.00-4820.41%
IWM251219C001250002024-02-20 4:31PM EDT2025-12-1982.3889.5393.170.00-5951.51%
IWM260116C001250002024-03-06 12:52PM EDT2026-01-1689.1185.5090.500.00-101245.56%
IWM261218C001250002024-03-26 10:42AM EDT2026-12-1892.4280.9384.560.00-1026.69%
Opções de vendapara28 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240621P001250002024-05-23 2:04PM EDT2024-06-210.010.000.010.00-1217,59057.81%
IWM240628P001250002024-05-20 10:58AM EDT2024-06-280.010.000.010.00-125651.56%
IWM240719P001250002024-05-22 3:36PM EDT2024-07-190.020.020.030.00-939147.27%
IWM240816P001250002024-05-22 11:25AM EDT2024-08-160.060.050.070.00-255142.19%
IWM240920P001250002024-05-23 2:06PM EDT2024-09-200.150.120.130.00-12,80938.14%
IWM240930P001250002024-05-17 9:50AM EDT2024-09-300.120.130.150.00-11,36837.31%
IWM241018P001250002024-05-06 9:44AM EDT2024-10-180.280.180.200.00-105536.38%
IWM241115P001250002024-05-22 3:44PM EDT2024-11-150.290.280.300.00-1010035.35%
IWM241220P001250002024-05-17 9:37AM EDT2024-12-200.360.380.410.00-103,90933.91%
IWM241231P001250002024-05-20 2:54PM EDT2024-12-310.370.380.430.00-32535833.30%
IWM250117P001250002024-05-24 3:56PM EDT2025-01-170.450.440.48-0.02-4.26%514,88732.69%
IWM250321P001250002024-05-10 9:43AM EDT2025-03-210.680.600.670.00-13430.82%
IWM250620P001250002024-05-23 10:55AM EDT2025-06-201.020.911.01+0.05+5.15%1294,64529.24%
IWM251219P001250002024-05-23 2:06PM EDT2025-12-191.701.561.690.00-16,77227.01%
IWM260116P001250002024-05-16 12:31PM EDT2026-01-161.651.112.250.00-13128.27%
IWM260618P001250002024-05-06 3:15PM EDT2026-06-182.351.053.460.00-842028.33%
IWM261218P001250002024-03-19 10:07AM EDT2026-12-183.961.766.300.00-816530.68%