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:135.00
Opções de comprapara4 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240308C001350002024-02-08 1:01PM EST2024-03-0860.7870.4670.840.00--10.00%
IWM240315C001350002024-01-11 9:32AM EST2024-03-1559.8464.9165.120.00-470.00%
IWM240322C001350002024-02-13 9:30AM EST2024-03-2262.0570.6771.040.00--179.49%
IWM240328C001350002023-10-30 2:17PM EST2024-03-2832.4345.8246.290.00-10170.00%
IWM240419C001350002024-01-04 12:56PM EST2024-04-1961.0560.4160.770.00-1650.00%
IWM240517C001350002023-07-14 9:15AM EST2024-05-1762.1860.7861.510.00-250.00%
IWM240621C001350002023-10-20 2:19PM EST2024-06-2138.4646.9247.420.00-1600.00%
IWM240628C001350002023-11-02 10:35AM EST2024-06-2838.6652.6054.410.00-220.00%
IWM240920C001350002024-01-16 3:34PM EST2024-09-2060.0272.8073.280.00-451243.25%
IWM240930C001350002023-10-05 10:30AM EST2024-09-3043.4945.8946.790.00--50.00%
IWM241220C001350002023-12-19 12:23PM EST2024-12-2070.0061.0061.720.00-56240.00%
IWM250117C001350002024-01-12 10:09AM EST2025-01-1766.2267.5171.390.00-13824.40%
IWM250620C001350002024-02-22 9:46AM EST2025-06-2072.5276.5579.010.00-14341.84%
IWM251219C001350002024-02-13 10:21AM EST2025-12-1970.7378.1381.970.00-28340.41%
IWM260618C001350002024-02-01 2:37PM EST2026-06-1871.5079.5084.500.00-5739.22%
IWM261218C001350002024-01-31 4:10PM EST2026-12-1873.7981.5086.500.00--137.92%
Opções de vendapara4 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240308P001350002024-02-16 1:42PM EST2024-03-080.010.000.010.00-103696.88%
IWM240315P001350002024-02-27 2:44PM EST2024-03-150.010.000.010.00-2015,78168.75%
IWM240322P001350002024-02-28 3:56PM EST2024-03-220.010.000.010.00-1,0001,48456.25%
IWM240328P001350002024-02-29 10:49AM EST2024-03-280.010.010.020.00-275553.91%
IWM240419P001350002024-03-01 11:55AM EST2024-04-190.060.060.07-0.02-25.00%673,96747.27%
IWM240517P001350002024-02-28 10:16AM EST2024-05-170.170.130.140.00-11,19241.16%
IWM240621P001350002024-02-29 11:12AM EST2024-06-210.290.250.270.00-835,44737.55%
IWM240628P001350002024-03-01 12:02PM EST2024-06-280.300.270.30-0.11-26.83%1011437.01%
IWM240816P001350002024-02-23 3:57PM EST2024-08-160.610.470.500.00-204433.94%
IWM240920P001350002024-02-29 1:54PM EST2024-09-200.660.610.650.00-110,95132.37%
IWM240930P001350002024-02-01 11:52AM EST2024-09-301.130.650.700.00-1147532.06%
IWM241018P001350002024-02-29 9:35AM EST2024-10-180.780.740.800.00-63531.59%
IWM241115P001350002024-02-23 10:51AM EST2024-11-151.150.930.990.00-23131.15%
IWM241220P001350002024-02-26 2:23PM EST2024-12-201.291.111.240.00-2017,31430.69%
IWM241231P001350002024-03-01 10:55AM EST2024-12-311.171.121.26-0.38-24.52%2630.24%
IWM250117P001350002024-03-01 10:58AM EST2025-01-171.241.191.33-0.13-9.49%12,00829.79%
IWM250620P001350002024-02-29 3:39PM EST2025-06-202.061.872.150.00-71812,07627.50%
IWM251219P001350002024-02-29 3:39PM EST2025-12-192.992.893.190.00-71819,11726.05%
IWM260116P001350002024-02-09 1:17PM EST2026-01-163.682.363.880.00-121727.04%
IWM260618P001350002024-02-07 9:44AM EST2026-06-184.761.506.500.00-21929.03%
IWM261218P001350002024-02-08 9:57AM EST2026-12-185.552.507.500.00-4427.73%