Mercado abrirá em 4 h 26 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
197,94-0,94 (-0,47%)
No fechamento: 04:00PM EST
199,24 +1,30 (+0,66%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:160.00
Opções de comprapara23 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240223C001600002024-02-15 1:07PM EST2024-02-2342.590.000.000.00-100.00%
IWM240315C001600002024-02-21 9:36AM EST2024-03-1538.600.000.000.00-100.00%
IWM240322C001600002024-02-12 10:32AM EST2024-03-2243.130.000.000.00-200.00%
IWM240328C001600002024-02-12 2:50PM EST2024-03-2843.960.000.000.00-100.00%
IWM240419C001600002024-02-15 1:19PM EST2024-04-1944.330.000.000.00-200.00%
IWM240517C001600002024-02-21 2:35PM EST2024-05-1739.370.000.000.00-100.00%
IWM240621C001600002024-02-15 2:37PM EST2024-06-2147.590.000.000.00-3000.00%
IWM240628C001600002024-02-12 3:20PM EST2024-06-2846.110.000.000.00-100.00%
IWM240816C001600002024-02-21 9:36AM EST2024-08-1642.660.000.000.00-100.00%
IWM240920C001600002024-02-12 9:36AM EST2024-09-2046.200.000.000.00-100.00%
IWM240930C001600002024-02-21 2:58PM EST2024-09-3043.150.000.000.00-100.00%
IWM241018C001600002024-01-29 9:38AM EST2024-10-1842.300.000.000.00--00.00%
IWM241220C001600002024-02-14 11:03AM EST2024-12-2044.610.000.000.00-100.00%
IWM241231C001600002024-01-08 11:22AM EST2024-12-3144.7641.1942.020.00--1525.17%
IWM250117C001600002024-02-21 9:30AM EST2025-01-1746.500.000.000.00-300.00%
IWM250620C001600002024-02-12 12:12PM EST2025-06-2054.350.000.000.00-600.00%
IWM251219C001600002024-02-13 11:33AM EST2025-12-1952.830.000.000.00-100.00%
IWM260116C001600002024-02-12 3:33PM EST2026-01-1657.780.000.000.00-2100.00%
IWM260618C001600002024-02-15 4:12PM EST2026-06-1862.300.000.000.00-200.00%
IWM261218C001600002024-02-20 9:44AM EST2026-12-1861.500.000.000.00-400.00%
Opções de vendapara23 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240223P001600002024-02-16 2:46PM EST2024-02-230.010.000.000.00-27050.00%
IWM240226P001600002024-02-20 3:23PM EST2024-02-260.010.000.000.00-4050.00%
IWM240228P001600002024-02-21 2:42PM EST2024-02-280.010.000.000.00-2025.00%
IWM240301P001600002024-02-21 3:42PM EST2024-03-010.030.000.000.00-68025.00%
IWM240308P001600002024-02-21 10:46AM EST2024-03-080.060.000.000.00-6025.00%
IWM240315P001600002024-02-21 3:52PM EST2024-03-150.130.000.000.00-5,616012.50%
IWM240322P001600002024-02-21 3:14PM EST2024-03-220.210.000.000.00-16012.50%
IWM240328P001600002024-02-21 1:41PM EST2024-03-280.250.000.000.00-22012.50%
IWM240419P001600002024-02-21 3:54PM EST2024-04-190.470.000.000.00-58012.50%
IWM240517P001600002024-02-21 3:55PM EST2024-05-170.790.000.000.00-32012.50%
IWM240621P001600002024-02-21 2:24PM EST2024-06-211.260.000.000.00-3106.25%
IWM240628P001600002024-02-21 9:30AM EST2024-06-281.360.000.000.00-206.25%
IWM240816P001600002024-02-21 9:47AM EST2024-08-161.850.000.000.00-106.25%
IWM240920P001600002024-02-16 3:41PM EST2024-09-201.990.000.000.00-1,00506.25%
IWM240930P001600002024-02-12 12:52PM EST2024-09-301.760.000.000.00-106.25%
IWM241018P001600002024-02-21 2:38PM EST2024-10-182.640.000.000.00-2,00006.25%
IWM241115P001600002024-02-20 12:53PM EST2024-11-153.020.000.000.00-506.25%
IWM241220P001600002024-02-20 12:42PM EST2024-12-203.450.000.000.00-11006.25%
IWM241231P001600002024-02-20 9:58AM EST2024-12-313.460.000.000.00-106.25%
IWM250117P001600002024-02-21 1:02PM EST2025-01-173.840.000.000.00-406.25%
IWM250620P001600002024-02-20 1:39PM EST2025-06-205.350.000.000.00-5,56303.13%
IWM251219P001600002024-02-20 3:29PM EST2025-12-197.080.000.000.00-303.13%
IWM260116P001600002024-02-15 12:20PM EST2026-01-166.800.000.000.00-903.13%
IWM260618P001600002024-02-16 3:34PM EST2026-06-187.950.000.000.00-103.13%
IWM261218P001600002024-02-21 2:28PM EST2026-12-1810.150.000.000.00-203.13%