Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
205,89+2,16 (+1,06%)
No fechamento: 04:00PM EST
205,47 -0,42 (-0,20%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:130.00
Opções de comprapara4 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240315C001300002024-01-03 3:59PM EST2024-03-1565.7265.0565.370.00-22080.00%
IWM240328C001300002023-12-06 10:52AM EST2024-03-2858.1065.7566.480.00-150.00%
IWM240419C001300002024-02-09 1:30PM EST2024-04-1970.3275.7576.140.00-2850.59%
IWM240517C001300002024-01-24 3:16PM EST2024-05-1766.5870.8671.270.00-250.00%
IWM240621C001300002024-02-16 3:53PM EST2024-06-2173.2576.8177.270.00-14752.97%
IWM240628C001300002023-09-19 3:10PM EST2024-06-2856.0343.7044.260.00-260.00%
IWM240920C001300002023-12-12 2:36PM EST2024-09-2061.4667.1567.800.00-2330.00%
IWM240930C001300002023-12-04 3:25PM EST2024-09-3061.3668.5869.460.00-100.00%
IWM241220C001300002023-12-19 2:43PM EST2024-12-2075.4865.5366.260.00-11020.00%
IWM250117C001300002024-02-23 3:39PM EST2025-01-1774.7979.5880.380.00-18744.20%
IWM250620C001300002024-01-22 10:15AM EST2025-06-2073.6073.5275.700.00-1150.00%
IWM251219C001300002024-02-20 3:31PM EST2025-12-1978.1682.3486.190.00-52241.64%
IWM260116C001300002024-02-15 1:50PM EST2026-01-1683.0082.3086.740.00-4641.67%
IWM260618C001300002024-02-13 4:00PM EST2026-06-1876.0083.5088.500.00-8740.18%
IWM261218C001300002024-02-12 10:43AM EST2026-12-1885.6085.5090.500.00-1638.91%
Opções de vendapara4 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240308P001300002024-02-15 1:46PM EST2024-03-080.010.000.010.00-613618125.00%
IWM240315P001300002024-02-23 11:08AM EST2024-03-150.010.000.010.00-10114,11181.25%
IWM240322P001300002024-02-23 3:02PM EST2024-03-220.010.000.010.00-1,2001,40164.06%
IWM240328P001300002024-02-29 10:49AM EST2024-03-280.010.000.020.00-252258.59%
IWM240405P001300002024-02-28 3:46PM EST2024-04-050.040.010.030.00-10010354.69%
IWM240412P001300002024-03-01 12:05PM EST2024-04-120.030.030.04+0.03-2-52.34%
IWM240419P001300002024-02-29 3:00PM EST2024-04-190.060.050.060.00-581,63850.78%
IWM240517P001300002024-03-01 2:11PM EST2024-05-170.120.110.120.00-2011,13744.14%
IWM240621P001300002024-03-01 11:00AM EST2024-06-210.220.210.22-0.02-8.33%15315,58739.60%
IWM240628P001300002024-02-26 12:37PM EST2024-06-280.310.230.250.00-228639.16%
IWM240816P001300002024-01-11 10:30AM EST2024-08-160.720.510.550.00-2237.38%
IWM240920P001300002024-02-29 3:17PM EST2024-09-200.570.520.560.00-10115,00934.08%
IWM240930P001300002024-02-15 3:43PM EST2024-09-300.740.550.610.00-118733.77%
IWM241018P001300002024-02-13 12:50PM EST2024-10-180.950.630.690.00-162633.17%
IWM241115P001300002024-03-01 12:41PM EST2024-11-150.800.790.86-0.01-1.23%20732.67%
IWM241220P001300002024-03-01 10:32AM EST2024-12-201.000.941.09-0.05-4.76%116,99632.17%
IWM241231P001300002024-02-27 11:16AM EST2024-12-311.060.961.100.00-6831.64%
IWM250117P001300002024-02-27 11:34AM EST2025-01-171.151.011.150.00-367031.08%
IWM250620P001300002024-02-22 2:15PM EST2025-06-202.031.601.880.00-281328.57%
IWM251219P001300002024-02-20 2:05PM EST2025-12-193.162.292.970.00-643,36127.34%
IWM260116P001300002024-02-15 12:55PM EST2026-01-163.591.963.490.00-1928.04%
IWM260618P001300002024-02-09 10:00AM EST2026-06-183.791.006.000.00-15230.09%
IWM261218P001300002024-02-16 9:55AM EST2026-12-184.302.004.700.00-14525.14%