Mercado fechará em 1 h 13 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
195,70+2,56 (+1,33%)
A partir de 02:47PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:155.00
Opções de comprapara22 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240426C001550002024-04-19 12:08PM EDT2024-04-2638.1141.2941.390.00-34126.76%
IWM240517C001550002024-04-19 3:35PM EDT2024-05-1738.1241.8541.950.00-36964.33%
IWM240524C001550002024-04-19 3:00PM EDT2024-05-2437.8641.9542.110.00-3858.64%
IWM240621C001550002024-04-22 11:35AM EDT2024-06-2140.2042.4142.67+0.44+1.11%3030148.07%
IWM240628C001550002024-02-23 2:52PM EDT2024-06-2848.5252.0452.550.00-215991.22%
IWM240920C001550002023-12-08 2:20PM EDT2024-09-2038.740.000.000.00-100.00%
IWM240930C001550002024-02-16 4:32PM EDT2024-09-3052.6951.4852.080.00-1657.73%
IWM241018C001550002024-02-14 10:42AM EDT2024-10-1847.9051.7052.280.00-1155.30%
IWM241115C001550002024-04-09 3:43PM EDT2024-11-1556.2946.3446.780.00--338.64%
IWM241220C001550002024-03-20 3:36PM EDT2024-12-2057.1644.5445.190.00-10014131.68%
IWM250117C001550002024-04-17 9:48AM EDT2025-01-1748.3047.4647.970.00-14036.55%
IWM250321C001550002024-04-08 12:48PM EDT2025-03-2158.7549.1849.740.00--136.38%
IWM250331C001550002024-04-17 9:42AM EDT2025-03-3150.5149.2449.850.00--136.05%
IWM250620C001550002024-04-19 10:42AM EDT2025-06-2049.1550.9851.820.00-13535.70%
IWM251219C001550002024-02-12 3:52PM EDT2025-12-1961.3061.8765.320.00-316247.32%
IWM260116C001550002024-04-16 9:53AM EDT2026-01-1653.7254.2656.920.00-3835.81%
IWM260618C001550002023-12-19 3:44PM EDT2026-06-1863.1051.0056.000.00-21631.09%
IWM261218C001550002024-04-19 11:42AM EDT2026-12-1859.0059.2164.000.00-1136.09%
Opções de vendapara22 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240426P001550002024-04-18 4:14PM EDT2024-04-260.010.000.010.00-1028065.63%
IWM240503P001550002024-04-19 12:34PM EDT2024-05-030.030.010.020.00-1112648.83%
IWM240510P001550002024-04-19 9:36AM EDT2024-05-100.080.040.050.00-20031342.97%
IWM240517P001550002024-04-22 1:38PM EDT2024-05-170.080.080.09-0.07-46.67%549,72139.65%
IWM240524P001550002024-04-22 1:02PM EDT2024-05-240.150.130.14-0.07-31.82%131837.55%
IWM240531P001550002024-04-22 11:21AM EDT2024-05-310.210.170.18-0.06-22.22%82535.45%
IWM240621P001550002024-04-22 2:06PM EDT2024-06-210.380.360.38-0.20-34.48%3338,28432.67%
IWM240628P001550002024-04-18 3:25PM EDT2024-06-280.610.420.440.00-123,01831.84%
IWM240719P001550002024-04-22 10:10AM EDT2024-07-190.730.600.62-0.15-17.05%20129029.83%
IWM240816P001550002024-04-22 10:20AM EDT2024-08-161.020.880.90-0.13-11.30%457928.28%
IWM240920P001550002024-04-18 2:50PM EDT2024-09-201.581.221.250.00-733,13226.89%
IWM240930P001550002024-04-17 2:47PM EDT2024-09-301.481.311.350.00-196626.58%
IWM241018P001550002024-04-22 2:30PM EDT2024-10-181.541.521.56-0.43-21.29%3911,27626.21%
IWM241115P001550002024-04-19 11:26AM EDT2024-11-152.331.891.940.00-17,85425.93%
IWM241220P001550002024-04-19 3:44PM EDT2024-12-202.812.242.300.00-1141,52325.24%
IWM241231P001550002024-04-19 11:48AM EDT2024-12-312.782.312.400.00-11025.02%
IWM250117P001550002024-04-19 12:56PM EDT2025-01-173.042.472.530.00-214,38224.62%
IWM250321P001550002024-04-22 2:18PM EDT2025-03-213.063.023.11-0.23-6.99%190623.73%
IWM250331P001550002024-04-16 10:48AM EDT2025-03-313.673.103.210.00-2623.63%
IWM250620P001550002024-04-17 10:52AM EDT2025-06-204.273.783.930.00-122,62522.82%
IWM251219P001550002024-04-22 11:41AM EDT2025-12-195.915.225.48+0.21+3.68%517,66321.69%
IWM260116P001550002024-04-12 10:15AM EDT2026-01-165.505.085.870.00-318621.81%
IWM260618P001550002024-03-19 11:26AM EDT2026-06-186.445.109.280.00-302,01124.01%
IWM261218P001550002024-03-28 3:02PM EDT2026-12-186.256.599.340.00-341421.70%