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:181.00
Opções de comprapara26 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240226C001810002024-02-22 10:49AM EST2024-02-2617.1818.7219.050.00-4475.39%
IWM240301C001810002024-02-22 9:58AM EST2024-03-0118.4818.9019.190.00-1949.32%
IWM240308C001810002024-02-20 3:40PM EST2024-03-0818.0819.1919.480.00-1939.26%
IWM240315C001810002024-02-23 12:30PM EST2024-03-1520.0519.5619.86+0.92+4.81%52,59536.33%
IWM240322C001810002024-02-21 4:00PM EST2024-03-2218.6619.8120.090.00-31733.37%
IWM240328C001810002024-02-15 1:15PM EST2024-03-2823.4619.9120.200.00-16331.06%
IWM240419C001810002024-02-22 9:50AM EST2024-04-1920.8820.8821.160.00-18729.24%
IWM240517C001810002024-02-16 12:44PM EST2024-05-1725.9722.3322.630.00-51,62529.34%
IWM240621C001810002024-02-21 12:16PM EST2024-06-2121.9423.6323.970.00-11,79028.48%
IWM240628C001810002024-02-12 10:08AM EST2024-06-2825.7123.8624.200.00-14028.29%
IWM240920C001810002024-01-17 1:58PM EST2024-09-2020.0829.3229.830.00-183332.98%
IWM240930C001810002024-02-22 10:59AM EST2024-09-3027.0027.5028.020.00-2228.83%
IWM241018C001810002024-02-14 11:55AM EST2024-10-1826.7727.9928.500.00-1128.58%
IWM250117C001810002024-02-08 3:45PM EST2025-01-1727.9130.6431.910.00-24053829.45%
IWM250620C001810002023-12-18 12:11PM EST2025-06-2034.6027.8729.550.00-11221.35%
IWM260116C001810002023-11-28 1:12PM EST2026-01-1622.5042.5247.500.00--136.03%
Opções de vendapara26 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240226P001810002024-02-22 12:43PM EST2024-02-260.010.000.010.00-13014451.56%
IWM240301P001810002024-02-23 3:59PM EST2024-03-010.020.020.03-0.03-60.00%51465133.59%
IWM240308P001810002024-02-23 3:26PM EST2024-03-080.140.130.14-0.07-33.33%571,09028.91%
IWM240315P001810002024-02-23 4:00PM EST2024-03-150.280.280.30-0.08-22.22%4386,82227.00%
IWM240322P001810002024-02-23 2:00PM EST2024-03-220.480.510.53-0.15-23.81%5250026.51%
IWM240328P001810002024-02-23 2:03PM EST2024-03-280.640.660.69-0.19-22.89%414,56725.68%
IWM240405P001810002024-02-23 4:00PM EST2024-04-050.870.860.90+0.87-9-24.83%
IWM240419P001810002024-02-23 3:33PM EST2024-04-191.231.251.28-0.19-13.38%7072,68123.88%
IWM240517P001810002024-02-23 3:55PM EST2024-05-171.941.962.00-0.19-8.92%103,65822.69%
IWM240621P001810002024-02-23 2:43PM EST2024-06-212.792.792.84-0.23-7.62%22213,48521.85%
IWM240628P001810002024-02-23 10:00AM EST2024-06-283.232.933.00-0.47-12.70%10822521.72%
IWM240816P001810002024-02-15 9:35AM EST2024-08-163.893.954.020.00-532520.96%
IWM240920P001810002024-02-12 2:58PM EST2024-09-204.054.544.620.00-36,43620.44%
IWM240930P001810002024-02-23 3:57PM EST2024-09-304.714.714.83-0.47-9.07%115320.40%
IWM241018P001810002024-02-22 2:35PM EST2024-10-185.465.065.200.00-53420.34%
IWM241115P001810002024-02-15 3:22PM EST2024-11-155.515.765.910.00-18920.55%
IWM241231P001810002024-01-11 2:29PM EST2024-12-318.406.296.640.00-4020.19%
IWM250117P001810002024-02-13 3:48PM EST2025-01-178.396.717.110.00-61,33120.41%
IWM250620P001810002024-02-05 3:22PM EST2025-06-2010.798.609.570.00-12476020.01%
IWM260116P001810002024-02-16 11:35AM EST2026-01-1611.3210.8012.580.00-5319.85%