Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
210,30+0,66 (+0,31%)
No fechamento: 04:00PM EDT
210,23 -0,07 (-0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:155.00
Opções de comprapara1 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240419C001550002024-02-12 2:42PM EDT2024-04-1949.2150.8751.290.00-11270.00%
IWM240517C001550002024-03-14 2:55PM EDT2024-05-1747.6156.6356.840.00-25658.84%
IWM240621C001550002024-02-12 10:41AM EDT2024-06-2149.1552.5852.940.00-13010.00%
IWM240628C001550002024-02-23 2:52PM EDT2024-06-2848.5252.0452.550.00-21590.00%
IWM240920C001550002023-12-08 2:20PM EDT2024-09-2038.7446.6047.240.00-12340.00%
IWM240930C001550002024-02-16 4:32PM EDT2024-09-3052.6951.4852.080.00-160.00%
IWM241018C001550002024-02-14 10:42AM EDT2024-10-1847.9051.4151.980.00-110.00%
IWM241220C001550002024-03-20 3:36PM EDT2024-12-2057.1660.9461.950.00-10014140.97%
IWM250117C001550002024-03-22 1:39PM EDT2025-01-1757.5261.1762.260.00-14039.69%
IWM250620C001550002024-02-01 11:11AM EDT2025-06-2050.5059.3861.710.00-23231.14%
IWM251219C001550002024-02-12 3:52PM EDT2025-12-1961.3061.8765.320.00-316231.62%
IWM260116C001550002024-03-27 2:03PM EDT2026-01-1667.2067.2269.960.00-1537.11%
IWM260618C001550002023-12-19 3:44PM EDT2026-06-1863.1053.0058.000.00-21617.26%
Opções de vendapara1 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240405P001550002024-03-21 3:10PM EDT2024-04-050.010.000.010.00-113765.63%
IWM240412P001550002024-03-22 10:54AM EDT2024-04-120.020.000.020.00-21536951.56%
IWM240419P001550002024-03-28 4:00PM EDT2024-04-190.130.020.03+0.09+225.00%3019,44747.66%
IWM240426P001550002024-03-27 1:29PM EDT2024-04-260.050.020.040.00-31442.77%
IWM240503P001550002024-03-27 10:16AM EDT2024-05-030.070.040.050.00-1139.45%
IWM240517P001550002024-03-28 11:02AM EDT2024-05-170.100.090.11-0.02-16.67%39,90836.91%
IWM240621P001550002024-03-28 2:48PM EDT2024-06-210.290.280.30-0.03-9.38%639,68332.91%
IWM240628P001550002024-03-26 9:59AM EDT2024-06-280.380.320.330.00-1292,46932.15%
IWM240719P001550002024-03-27 10:37AM EDT2024-07-190.490.410.450.00-2330.64%
IWM240816P001550002024-03-26 2:39PM EDT2024-08-160.690.590.610.00-162729.05%
IWM240920P001550002024-03-28 1:41PM EDT2024-09-200.820.820.86-0.10-10.87%325,88627.91%
IWM240930P001550002024-03-25 10:36AM EDT2024-09-301.050.870.900.00-1895827.42%
IWM241018P001550002024-03-27 3:38PM EDT2024-10-181.091.001.050.00-215327.09%
IWM241115P001550002024-03-27 3:08PM EDT2024-11-151.371.261.310.00-47,21926.73%
IWM241220P001550002024-03-28 3:36PM EDT2024-12-201.571.511.61-0.11-6.55%830,03526.22%
IWM241231P001550002024-03-25 10:28AM EDT2024-12-311.861.471.780.00-1926.37%
IWM250117P001550002024-03-28 12:42PM EDT2025-01-171.731.571.91-0.07-3.89%114,23126.07%
IWM250321P001550002024-03-28 10:03AM EDT2025-03-212.142.102.37-0.31-12.65%288525.12%
IWM250620P001550002024-03-28 3:29PM EDT2025-06-202.832.543.09-0.05-1.74%119,09524.25%
IWM251219P001550002024-03-26 12:51PM EDT2025-12-194.653.764.410.00-816,70322.96%
IWM260116P001550002024-03-25 3:22PM EDT2026-01-164.983.914.980.00-8617623.44%
IWM260618P001550002024-03-19 11:26AM EDT2026-06-186.443.008.000.00-302,01125.33%
IWM261218P001550002024-03-28 3:02PM EDT2026-12-186.254.009.00-1.80-22.36%341424.06%