Mercado abrirá em 5 h 22 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
205,44+2,25 (+1,11%)
No fechamento: 04:00PM EDT
205,41 -0,03 (-0,01%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:180.00
Opções de comprapara28 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240528C001800002024-05-23 12:19PM EDT2024-05-2825.2625.2925.400.00--10.00%
IWM240529C001800002024-05-23 1:20PM EDT2024-05-2924.4025.3125.420.00--10.00%
IWM240530C001800002024-05-23 2:05PM EDT2024-05-3022.8525.3425.450.00--146.88%
IWM240531C001800002024-05-24 10:59AM EDT2024-05-3125.2825.4225.53+2.24+9.72%34554.88%
IWM240607C001800002024-05-24 12:38PM EDT2024-06-0725.7625.6425.75-1.08-4.02%352443.95%
IWM240614C001800002024-05-13 11:21AM EDT2024-06-1426.7325.6525.880.00-1537.60%
IWM240621C001800002024-05-23 3:55PM EDT2024-06-2123.6325.7125.920.00-3129,93432.76%
IWM240628C001800002024-05-08 10:28AM EDT2024-06-2825.0525.7926.030.00-711130.49%
IWM240719C001800002024-05-23 1:06PM EDT2024-07-1926.1226.5826.820.00-1311029.93%
IWM240816C001800002024-05-24 12:12PM EDT2024-08-1627.9627.7227.97+2.36+9.22%1940929.71%
IWM240920C001800002024-05-23 3:11PM EDT2024-09-2027.1029.1529.420.00-211,73029.71%
IWM240930C001800002024-05-22 3:26PM EDT2024-09-3030.3729.2629.540.00-16,61228.87%
IWM241018C001800002024-05-23 2:02PM EDT2024-10-1827.6829.6629.970.00-11628.21%
IWM241115C001800002024-05-20 10:04AM EDT2024-11-1534.2530.9531.300.00-132429.06%
IWM241220C001800002024-05-20 9:54AM EDT2024-12-2035.3032.0732.460.00-1516,62828.96%
IWM241231C001800002024-05-23 2:36PM EDT2024-12-3130.1132.1832.660.00-1546528.63%
IWM250117C001800002024-05-24 1:49PM EDT2025-01-1732.8532.7433.17+2.00+6.48%11,72828.56%
IWM250321C001800002024-05-20 1:38PM EDT2025-03-2138.5034.9035.420.00-51429.14%
IWM250331C001800002024-05-24 12:41PM EDT2025-03-3135.3035.0435.60-0.68-1.89%111928.96%
IWM250620C001800002024-05-24 9:42AM EDT2025-06-2037.6037.6138.22+1.79+5.00%310,91129.49%
IWM251219C001800002024-05-23 12:06PM EDT2025-12-1942.9641.6543.950.00-423,58930.87%
IWM260116C001800002024-05-22 2:42PM EDT2026-01-1643.8441.9844.440.00-7013730.68%
IWM260618C001800002024-04-24 11:17AM EDT2026-06-1841.5044.6649.190.00-13332.01%
IWM261218C001800002024-05-23 2:51PM EDT2026-12-1849.0048.5053.260.00-15132.25%
Opções de vendapara28 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240528P001800002024-05-22 2:00PM EDT2024-05-281.040.000.010.00-1462.50%
IWM240529P001800002024-05-21 12:54PM EDT2024-05-290.010.000.010.00-5750.00%
IWM240530P001800002024-05-17 10:59AM EDT2024-05-300.020.000.010.00-27928146.88%
IWM240531P001800002024-05-24 2:04PM EDT2024-05-310.010.000.01-0.02-66.67%142,76742.19%
IWM240603P001800002024-05-21 3:20PM EDT2024-06-030.020.010.020.00--1035.55%
IWM240604P001800002024-05-23 10:01AM EDT2024-06-040.020.010.020.00--133.59%
IWM240606P001800002024-05-24 4:07PM EDT2024-06-060.030.020.030.00-5031.84%
IWM240607P001800002024-05-23 3:21PM EDT2024-06-070.070.030.040.00-1663131.64%
IWM240614P001800002024-05-24 3:44PM EDT2024-06-140.100.100.11-0.07-41.18%10599929.10%
IWM240621P001800002024-05-24 3:02PM EDT2024-06-210.180.160.17-0.07-28.00%105121,73526.71%
IWM240628P001800002024-05-24 12:38PM EDT2024-06-280.230.230.24-0.12-34.29%40018,53625.24%
IWM240705P001800002024-05-24 3:54PM EDT2024-07-050.300.290.32-0.06-16.67%225-24.24%
IWM240719P001800002024-05-24 3:51PM EDT2024-07-190.490.480.50-0.16-24.62%17822,50822.95%
IWM240816P001800002024-05-24 4:12PM EDT2024-08-160.870.870.90-0.29-25.00%30021,96421.52%
IWM240920P001800002024-05-24 2:31PM EDT2024-09-201.461.401.44-0.26-15.12%21557,67620.61%
IWM240930P001800002024-05-24 3:52PM EDT2024-09-301.571.551.60-0.04-2.48%881,88120.44%
IWM241018P001800002024-05-23 4:10PM EDT2024-10-182.231.881.930.00-1525,07820.34%
IWM241115P001800002024-05-24 4:05PM EDT2024-11-152.522.482.54+0.11+4.56%25,48220.50%
IWM241220P001800002024-05-24 10:45AM EDT2024-12-203.153.023.08-0.38-10.76%40070,99720.10%
IWM241231P001800002024-05-23 2:36PM EDT2024-12-313.753.113.240.00-281,80819.98%
IWM250117P001800002024-05-24 3:30PM EDT2025-01-173.483.413.49-0.57-14.07%1625,55719.83%
IWM250321P001800002024-05-24 2:25PM EDT2025-03-214.444.294.48-0.61-12.08%1022,40019.57%
IWM250331P001800002024-05-16 11:18AM EDT2025-03-314.344.334.670.00-11119.60%
IWM250620P001800002024-05-24 11:35AM EDT2025-06-205.655.525.76-0.55-8.87%1,50339,59419.21%
IWM251219P001800002024-05-24 10:42AM EDT2025-12-197.977.618.02+0.48+6.41%10739,23218.72%
IWM260116P001800002024-05-10 3:52PM EDT2026-01-168.777.338.820.00-29,14319.24%
IWM260618P001800002024-05-07 3:01PM EDT2026-06-1810.408.1610.940.00-348219.38%
IWM261218P001800002024-05-22 3:42PM EDT2026-12-1811.209.6012.840.00-1374,37319.12%