Mercado fechará em 5 h 24 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
194,96-0,10 (-0,05%)
A partir de 10:35AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:145.00
Opções de comprapara17 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240419C001450002024-03-26 9:54AM EDT2024-04-1962.2050.2250.380.00-197175.00%
IWM240517C001450002024-04-12 3:27PM EDT2024-05-1753.8350.9851.150.00-66469.51%
IWM240621C001450002023-12-26 3:33PM EDT2024-06-2163.0553.6554.070.00-14068.21%
IWM240628C001450002024-02-15 11:33AM EDT2024-06-2859.4258.7559.240.00-22090.10%
IWM240816C001450002024-03-27 12:21PM EDT2024-08-1665.5452.7253.190.00-2147.13%
IWM240920C001450002023-12-14 10:30AM EDT2024-09-2058.2853.2653.880.00-210744.29%
IWM240930C001450002023-10-05 11:29AM EDT2024-09-3035.4137.4238.310.00--50.00%
IWM241018C001450002024-04-10 11:40AM EDT2024-10-1860.0054.0854.630.00--243.39%
IWM241115C001450002024-04-09 3:43PM EDT2024-11-1565.5154.8455.440.00--142.91%
IWM241220C001450002024-04-02 12:10PM EDT2024-12-2064.3855.4556.110.00-59041.58%
IWM241231C001450002024-02-12 10:45AM EDT2024-12-3162.1865.7066.510.00-1163.66%
IWM250117C001450002024-04-11 11:30AM EDT2025-01-1761.1055.7156.400.00-222640.14%
IWM250620C001450002023-12-26 4:05PM EDT2025-06-2069.3059.3061.550.00-223941.67%
IWM251219C001450002023-12-08 11:13AM EDT2025-12-1955.8459.9963.800.00-176338.17%
IWM260116C001450002024-03-01 10:53AM EDT2026-01-1670.2075.3978.180.00-1154.64%
IWM260618C001450002024-03-21 1:03PM EDT2026-06-1876.0063.0067.940.00-5438.59%
IWM261218C001450002024-03-21 1:03PM EDT2026-12-1879.5065.7470.500.00-51737.55%
Opções de vendapara17 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240419P001450002024-04-15 2:15PM EDT2024-04-190.010.000.010.00-1012,228106.25%
IWM240426P001450002024-04-16 9:47AM EDT2024-04-260.020.010.020.00-626464.84%
IWM240503P001450002024-04-16 2:20PM EDT2024-05-030.040.020.030.00-108252.34%
IWM240510P001450002024-04-15 3:21PM EDT2024-05-100.070.050.060.00-618348.44%
IWM240517P001450002024-04-17 10:03AM EDT2024-05-170.090.090.10-0.02-18.18%12,87745.61%
IWM240524P001450002024-04-15 11:22AM EDT2024-05-240.130.120.140.00-1343.16%
IWM240621P001450002024-04-16 11:04AM EDT2024-06-210.360.320.330.00-5525,90437.50%
IWM240628P001450002024-04-02 11:55AM EDT2024-06-280.290.360.380.00-244936.55%
IWM240719P001450002024-04-16 1:30PM EDT2024-07-190.540.510.520.00-203,51234.16%
IWM240816P001450002024-04-16 11:54AM EDT2024-08-160.750.720.740.00-10071932.20%
IWM240920P001450002024-04-15 3:54PM EDT2024-09-201.051.001.020.00-1216,99330.46%
IWM240930P001450002024-04-05 10:33AM EDT2024-09-300.831.051.100.00-1527830.05%
IWM241018P001450002024-04-16 1:30PM EDT2024-10-181.291.211.250.00-13029.44%
IWM241115P001450002024-04-16 11:03AM EDT2024-11-151.631.501.540.00-111028.91%
IWM241220P001450002024-04-16 10:46AM EDT2024-12-201.951.781.820.00-331,30927.99%
IWM241231P001450002024-04-11 3:46PM EDT2024-12-311.461.811.910.00-284027.75%
IWM250117P001450002024-04-17 9:30AM EDT2025-01-171.921.962.01-0.10-4.95%412,96727.27%
IWM250321P001450002024-04-16 3:56PM EDT2025-03-212.432.372.520.00-11,71926.26%
IWM250620P001450002024-04-10 2:09PM EDT2025-06-202.642.793.130.00-114,13024.92%
IWM251219P001450002024-04-10 10:31AM EDT2025-12-193.734.074.460.00-113,74223.52%
IWM260116P001450002024-04-05 11:58AM EDT2026-01-163.763.954.960.00-252023.90%
IWM260618P001450002024-03-19 2:17PM EDT2026-06-185.085.176.560.00-122,14123.91%
IWM261218P001450002024-04-08 10:25AM EDT2026-12-186.425.107.830.00-38,18223.19%