Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
203,73+1,41 (+0,70%)
No fechamento: 04:00PM EST
203,34 -0,39 (-0,19%)
Pós-fechamento: 04:53PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:150.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240315C001500002024-02-26 2:45PM EST2024-03-1551.3553.8954.130.00-153975.59%
IWM240328C001500002024-02-27 11:10AM EST2024-03-2854.0353.9654.230.00-113958.74%
IWM240419C001500002024-02-27 3:48PM EST2024-04-1954.9054.2254.510.00-210651.22%
IWM240517C001500002024-02-22 3:23PM EST2024-05-1751.1054.9055.290.00-211748.30%
IWM240621C001500002024-02-29 3:53PM EST2024-06-2155.9055.5355.97+0.42+0.76%111444.28%
IWM240628C001500002024-01-25 1:10PM EST2024-06-2848.6852.0452.500.00-30450.00%
IWM240816C001500002024-02-21 11:40AM EST2024-08-1651.1056.8157.310.00-1241.77%
IWM240920C001500002024-01-24 2:00PM EST2024-09-2050.6354.2254.800.00-172227.36%
IWM240930C001500002024-02-15 2:50PM EST2024-09-3059.1657.7558.320.00-11740.38%
IWM241018C001500002024-02-07 11:10AM EST2024-10-1848.7757.9358.500.00--139.31%
IWM241115C001500002024-02-12 9:49AM EST2024-11-1556.6858.6459.240.00-1339.14%
IWM241220C001500002024-02-16 10:58AM EST2024-12-2058.6059.3760.010.00-215838.62%
IWM241231C001500002024-02-09 2:49PM EST2024-12-3155.7559.3360.180.00-11638.32%
IWM250117C001500002024-02-23 2:14PM EST2025-01-1757.1959.5960.290.00-27737.54%
IWM250620C001500002024-02-29 1:19PM EST2025-06-2063.8662.0264.16+1.61+2.59%13737.63%
IWM251219C001500002024-02-29 9:46AM EST2025-12-1967.4664.3867.93-0.04-0.06%12,29437.15%
IWM260116C001500002024-02-12 9:51AM EST2026-01-1663.9064.4368.290.00-104336.85%
IWM260618C001500002024-02-13 2:08PM EST2026-06-1862.2566.5071.500.00-33637.03%
IWM261218C001500002024-02-21 9:44AM EST2026-12-1866.5569.0074.000.00-53936.12%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240301P001500002024-02-26 9:30AM EST2024-03-010.010.000.010.00-1538134.38%
IWM240306P001500002024-02-23 4:13PM EST2024-03-060.010.000.010.00-2510571.88%
IWM240308P001500002024-02-26 2:22PM EST2024-03-080.010.000.010.00-14018862.50%
IWM240311P001500002024-02-29 10:59AM EST2024-03-110.010.000.010.00-1,00013054.69%
IWM240315P001500002024-02-29 9:46AM EST2024-03-150.020.010.02-0.01-33.33%7047,98652.34%
IWM240322P001500002024-02-29 3:08PM EST2024-03-220.030.020.03-0.01-25.00%27021246.88%
IWM240328P001500002024-02-28 11:20AM EST2024-03-280.050.040.050.00-578244.14%
IWM240405P001500002024-02-29 11:03AM EST2024-04-050.090.070.080.00-522941.50%
IWM240419P001500002024-02-29 3:54PM EST2024-04-190.140.130.14-0.01-6.67%1621,58038.09%
IWM240517P001500002024-02-28 3:11PM EST2024-05-170.310.280.300.00-53,52134.42%
IWM240621P001500002024-02-29 2:12PM EST2024-06-210.510.500.53-0.02-3.77%3,30294,14531.74%
IWM240628P001500002024-02-27 9:50AM EST2024-06-280.600.530.580.00-653031.35%
IWM240816P001500002024-02-29 11:14AM EST2024-08-160.840.840.88+0.01+1.20%322028.81%
IWM240920P001500002024-02-29 4:02PM EST2024-09-201.061.061.12+0.01+0.95%126,07027.70%
IWM240930P001500002024-02-27 3:32PM EST2024-09-301.131.131.200.00-248027.48%
IWM241018P001500002024-02-29 3:27PM EST2024-10-181.311.281.36-0.01-0.76%38,51227.20%
IWM241115P001500002024-02-26 12:18PM EST2024-11-151.741.571.650.00-329126.98%
IWM241220P001500002024-02-29 1:50PM EST2024-12-201.891.781.95+0.03+1.61%2396,42826.47%
IWM241231P001500002024-02-28 11:29AM EST2024-12-311.931.832.040.00-14326.31%
IWM250117P001500002024-02-29 1:09PM EST2025-01-172.051.952.150.00-1322,15625.98%
IWM250620P001500002024-02-29 3:37PM EST2025-06-203.203.023.480.00-922,80424.70%
IWM251219P001500002024-02-29 10:02AM EST2025-12-194.484.295.03-0.52-10.40%142,35423.83%
IWM260116P001500002024-02-15 12:55PM EST2026-01-165.243.985.470.00-157024.06%
IWM260618P001500002024-02-20 12:14PM EST2026-06-186.734.848.500.00-616,20725.94%
IWM261218P001500002024-02-26 12:21PM EST2026-12-186.704.507.90+0.27+4.20%166622.79%