Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
199,89+0,45 (+0,23%)
No fechamento: 04:00PM EST
199,50 -0,39 (-0,20%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:176.00
Opções de comprapara26 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240308C001760002024-02-22 11:20AM EST2024-03-0823.5224.1224.450.00-1646.92%
IWM240315C001760002024-02-23 3:49PM EST2024-03-1524.7424.4124.74+1.33+5.68%71,47042.02%
IWM240322C001760002024-02-08 11:36AM EST2024-03-2220.4724.5924.930.00--438.21%
IWM240328C001760002024-02-12 2:22PM EST2024-03-2828.0924.6425.060.00-913035.77%
IWM240419C001760002024-02-23 10:44AM EST2024-04-1925.3225.4325.78+0.75+3.05%11,60432.23%
IWM240517C001760002024-01-08 9:54AM EST2024-05-1722.8921.3421.560.00-20900.00%
IWM240621C001760002024-02-05 2:59PM EST2024-06-2122.8027.8828.180.00-134630.22%
IWM240628C001760002024-02-14 1:10PM EST2024-06-2827.0028.0628.420.00-52930.08%
IWM240816C001760002024-02-23 12:34PM EST2024-08-1630.8030.0330.48+1.07+3.60%5830.48%
IWM240930C001760002024-02-09 2:18PM EST2024-09-3031.3831.4532.000.00-61430.27%
IWM241115C001760002024-02-20 9:30AM EST2024-11-1533.5033.0833.650.00-53130.49%
IWM241220C001760002024-02-12 10:58AM EST2024-12-2036.4734.1234.740.00-165630.48%
IWM250117C001760002024-01-31 11:28AM EST2025-01-1732.6034.3435.650.00-15030.58%
IWM250620C001760002024-02-12 11:08AM EST2025-06-2041.1738.4140.480.00-1631.37%
IWM260116C001760002024-01-17 12:50PM EST2026-01-1635.0443.5048.500.00-14534.52%
Opções de vendapara26 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240301P001760002024-02-23 3:59PM EST2024-03-010.020.010.02-0.01-33.33%82357439.84%
IWM240308P001760002024-02-22 4:13PM EST2024-03-080.100.080.09-0.01-9.09%674433.11%
IWM240315P001760002024-02-23 3:54PM EST2024-03-150.170.170.18-0.05-22.73%2537,01629.93%
IWM240322P001760002024-02-22 10:21AM EST2024-03-220.470.310.330.00-1169028.96%
IWM240328P001760002024-02-23 1:07PM EST2024-03-280.410.410.44-0.11-21.15%32,39627.86%
IWM240419P001760002024-02-23 3:33PM EST2024-04-190.840.850.87-0.17-16.83%3184,94525.50%
IWM240517P001760002024-02-23 10:02AM EST2024-05-171.441.401.44-0.09-5.88%81,27424.02%
IWM240621P001760002024-02-23 1:08PM EST2024-06-212.052.112.15-0.21-9.29%843723.02%
IWM240628P001760002024-02-13 10:02AM EST2024-06-283.102.222.290.00-148722.87%
IWM240816P001760002024-02-21 3:14PM EST2024-08-164.013.113.170.00-221721.93%
IWM240930P001760002024-02-16 11:15AM EST2024-09-303.743.793.890.00-515921.28%
IWM241018P001760002024-02-22 2:51PM EST2024-10-184.174.104.23-0.30-6.71%9421.21%
IWM241115P001760002024-02-21 3:54PM EST2024-11-155.564.734.880.00-521621.38%
IWM241220P001760002024-02-22 9:30AM EST2024-12-205.855.265.520.00-12,40521.29%
IWM250117P001760002024-02-22 2:35PM EST2025-01-176.055.536.010.00-62,89221.22%
IWM250620P001760002024-02-12 3:12PM EST2025-06-207.167.558.240.00-297720.60%
IWM260116P001760002024-02-15 3:14PM EST2026-01-169.879.5011.200.00-34620.47%