Mercado abrirá em 6 h 36 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
201,15+1,26 (+0,63%)
No fechamento: 04:00PM EST
201,10 -0,05 (-0,02%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:140.00
Opções de comprapara28 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240315C001400002024-02-21 9:44AM EST2024-03-1558.700.000.000.00-400.00%
IWM240328C001400002024-02-14 2:35PM EST2024-03-2859.720.000.000.00-100.00%
IWM240419C001400002024-02-02 1:04PM EST2024-04-1954.910.000.000.00-100.00%
IWM240517C001400002024-01-29 9:40AM EST2024-05-1757.990.000.000.00-100.00%
IWM240621C001400002023-12-19 12:34PM EST2024-06-2162.9853.3253.760.00-81640.00%
IWM240628C001400002023-12-14 10:49AM EST2024-06-2860.1356.0956.590.00-680.00%
IWM240816C001400002024-02-15 3:38PM EST2024-08-1667.630.000.000.00-100.00%
IWM240920C001400002024-02-16 9:58AM EST2024-09-2065.780.000.000.00-200.00%
IWM240930C001400002023-10-05 10:32AM EST2024-09-3039.2941.6042.500.00--50.00%
IWM241115C001400002024-02-21 9:36AM EST2024-11-1562.800.000.000.00-100.00%
IWM241220C001400002024-01-24 12:19PM EST2024-12-2062.0064.9265.650.00-14138.63%
IWM250117C001400002024-02-15 3:56PM EST2025-01-1769.800.000.000.00-100.00%
IWM250620C001400002023-12-15 1:27PM EST2025-06-2066.0360.7363.510.00-21224.99%
IWM251219C001400002023-12-06 9:55AM EST2025-12-1959.4665.5168.480.00-51730.92%
IWM260116C001400002024-02-12 10:25AM EST2026-01-1672.500.000.000.00-500.00%
IWM261218C001400002024-02-26 11:36AM EST2026-12-1877.000.000.000.00-200.00%
Opções de vendapara28 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240301P001400002024-02-14 1:33PM EST2024-03-010.020.000.000.00-24050.00%
IWM240308P001400002024-02-21 10:02AM EST2024-03-080.020.000.000.00-2050.00%
IWM240315P001400002024-02-26 3:13PM EST2024-03-150.010.000.000.00-1025.00%
IWM240322P001400002024-02-23 10:35AM EST2024-03-220.040.000.000.00-40025.00%
IWM240328P001400002024-02-26 9:59AM EST2024-03-280.040.000.000.00-9025.00%
IWM240405P001400002024-02-26 10:34AM EST2024-04-050.070.000.000.00-1025.00%
IWM240419P001400002024-02-26 3:37PM EST2024-04-190.120.000.000.00-117025.00%
IWM240517P001400002024-02-26 12:55PM EST2024-05-170.240.000.000.00-8012.50%
IWM240621P001400002024-02-26 3:39PM EST2024-06-210.390.000.000.00-15012.50%
IWM240628P001400002024-02-26 9:43AM EST2024-06-280.440.000.000.00-2012.50%
IWM240816P001400002024-02-26 3:42PM EST2024-08-160.680.000.000.00-301012.50%
IWM240920P001400002024-02-22 12:33PM EST2024-09-200.940.000.000.00-50012.50%
IWM240930P001400002024-02-26 1:55PM EST2024-09-300.930.000.000.00-1012.50%
IWM241018P001400002024-02-20 11:28AM EST2024-10-181.210.000.000.00-4012.50%
IWM241115P001400002024-02-20 12:00PM EST2024-11-151.500.000.000.00-406.25%
IWM241220P001400002024-02-26 9:54AM EST2024-12-201.510.000.000.00-306.25%
IWM241231P001400002024-02-20 11:57AM EST2024-12-311.800.000.000.00-1006.25%
IWM250117P001400002024-02-26 11:48AM EST2025-01-171.620.000.000.00-1106.25%
IWM250620P001400002024-02-26 10:22AM EST2025-06-202.490.000.000.00-106.25%
IWM251219P001400002024-02-20 2:05PM EST2025-12-194.100.000.000.00-306.25%
IWM260116P001400002023-12-22 10:49AM EST2026-01-164.903.695.400.00-17127.06%
IWM260618P001400002024-02-02 11:13AM EST2026-06-186.210.000.000.00-1006.25%
IWM261218P001400002024-02-12 1:38PM EST2026-12-185.700.000.000.00-203.13%