Mercado fechará em 3 h 40 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
211,56+1,92 (+0,92%)
A partir de 12:20PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:130.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240328C001300002023-12-06 11:52AM EDT2024-03-2858.1064.7065.410.00-150.00%
IWM240419C001300002024-03-19 2:09PM EDT2024-04-1972.1982.0882.280.00-18107.23%
IWM240517C001300002024-03-25 9:45AM EDT2024-05-1777.5682.5682.740.00-2580.30%
IWM240621C001300002024-02-16 4:53PM EDT2024-06-2173.2573.3773.850.00-1470.00%
IWM240628C001300002023-09-19 4:10PM EDT2024-06-2856.0343.7044.260.00-260.00%
IWM240920C001300002024-03-18 3:49PM EDT2024-09-2074.4284.5785.220.00-43756.44%
IWM240930C001300002023-12-04 4:25PM EDT2024-09-3061.3668.8769.540.00-1160.00%
IWM241018C001300002024-03-13 3:29PM EDT2024-10-1877.8884.7885.460.00--253.42%
IWM241220C001300002023-12-19 3:43PM EDT2024-12-2075.4867.4868.190.00-11020.00%
IWM250117C001300002024-03-25 1:32PM EDT2025-01-1780.8085.8386.640.00-28849.52%
IWM250620C001300002024-03-18 11:07AM EDT2025-06-2079.1787.8789.100.00-11545.95%
IWM251219C001300002024-03-07 12:31PM EDT2025-12-1985.3389.7691.000.00-101742.20%
IWM260116C001300002024-03-07 11:18AM EDT2026-01-1685.6489.6491.800.00-101042.65%
IWM260618C001300002024-02-13 5:00PM EDT2026-06-1876.0080.0085.000.00-8726.53%
IWM261218C001300002024-02-12 11:43AM EDT2026-12-1885.6085.5090.500.00-1632.90%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240328P001300002024-03-12 2:27PM EDT2024-03-280.010.000.010.00-2517287.50%
IWM240405P001300002024-03-14 3:50PM EDT2024-04-050.010.000.010.00-130496.88%
IWM240412P001300002024-03-12 2:27PM EDT2024-04-120.020.000.010.00-101071.88%
IWM240419P001300002024-03-26 2:33PM EDT2024-04-190.010.000.010.00-21,66360.94%
IWM240426P001300002024-03-19 10:01AM EDT2024-04-260.030.000.010.00-1653.13%
IWM240517P001300002024-03-28 10:29AM EDT2024-05-170.020.020.03-0.03-60.00%11,21648.05%
IWM240621P001300002024-03-28 11:13AM EDT2024-06-210.090.090.10-0.01-10.00%915,92442.29%
IWM240628P001300002024-03-25 3:09PM EDT2024-06-280.150.110.120.00-1029441.60%
IWM240719P001300002024-03-27 3:41PM EDT2024-07-190.190.150.180.00-10010139.65%
IWM240816P001300002024-03-20 3:42PM EDT2024-08-160.310.260.270.00-1237.65%
IWM240920P001300002024-03-21 10:16AM EDT2024-09-200.420.380.400.00-1015,00935.89%
IWM240930P001300002024-03-05 12:26PM EDT2024-09-300.610.400.430.00-718435.33%
IWM241018P001300002024-03-15 2:44PM EDT2024-10-180.680.470.500.00-22834.60%
IWM241115P001300002024-03-26 2:38PM EDT2024-11-150.690.600.630.00-12833.81%
IWM241220P001300002024-03-27 10:28AM EDT2024-12-200.830.740.780.00-324,29032.79%
IWM241231P001300002024-03-14 1:07PM EDT2024-12-311.080.720.840.00-354232.61%
IWM250117P001300002024-03-26 11:11AM EDT2025-01-170.910.790.890.00-2572932.01%
IWM250321P001300002024-03-22 3:40PM EDT2025-03-211.210.991.070.00-3330.16%
IWM250620P001300002024-03-27 3:55PM EDT2025-06-201.451.351.440.00-106,88528.71%
IWM251219P001300002024-03-27 9:49AM EDT2025-12-192.181.812.240.00-43,75026.89%
IWM260116P001300002024-03-26 10:26AM EDT2026-01-162.401.872.560.00-141527.23%
IWM260618P001300002024-03-27 2:59PM EDT2026-06-182.790.505.500.00-429330.68%
IWM261218P001300002024-03-19 10:59AM EDT2026-12-184.381.006.000.00-84728.54%