Mercado fechará em 1 h 34 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
206,59+0,70 (+0,34%)
A partir de 01:25PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:183.00
Opções de comprapara4 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240306C001830002024-03-01 10:00AM EST2024-03-0621.0123.2923.430.00-110.00%
IWM240308C001830002024-02-29 9:55AM EST2024-03-0822.4823.3923.620.00-1944.53%
IWM240315C001830002024-03-01 3:51PM EST2024-03-1523.0623.7523.990.00-34,45643.31%
IWM240322C001830002024-02-21 2:03PM EST2024-03-2216.4423.9724.170.00-51237.45%
IWM240328C001830002024-02-27 12:55PM EST2024-03-2821.5523.8324.140.00-193932.23%
IWM240405C001830002024-03-01 9:59AM EST2024-04-0521.9724.0224.270.00-1129.54%
IWM240419C001830002024-03-04 9:30AM EST2024-04-1925.2424.7425.05+0.64+2.60%11,40130.68%
IWM240517C001830002024-02-29 11:36AM EST2024-05-1723.5326.0526.310.00-135530.12%
IWM240621C001830002024-03-01 3:56PM EST2024-06-2127.0427.2927.630.00-1018,11629.21%
IWM240628C001830002024-01-26 9:51AM EST2024-06-2820.9122.2422.580.00-2140.00%
IWM240816C001830002024-02-27 9:48AM EST2024-08-1626.8129.7730.000.00-101129.50%
IWM240920C001830002024-01-18 11:28AM EST2024-09-2019.3027.7928.280.00-151,89423.08%
IWM240930C001830002024-02-22 10:59AM EST2024-09-3025.4531.0931.540.00-185029.26%
IWM250117C001830002024-02-09 1:15PM EST2025-01-1728.9034.5535.130.00-631429.37%
IWM250620C001830002023-10-23 8:35AM EST2025-06-2015.000.000.000.00-180.00%
IWM260116C001830002023-12-06 3:59PM EST2026-01-1628.0433.5737.320.00-1122.35%
Opções de vendapara4 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240304P001830002024-02-29 1:38PM EST2024-03-040.010.000.000.00--14050.00%
IWM240306P001830002024-03-04 9:55AM EST2024-03-060.010.000.000.00-10038625.00%
IWM240308P001830002024-03-04 9:52AM EST2024-03-080.010.010.02-0.01-50.00%71,80141.80%
IWM240315P001830002024-03-04 10:10AM EST2024-03-150.070.000.00-0.03-30.00%15852,04712.50%
IWM240322P001830002024-03-04 10:22AM EST2024-03-220.190.190.20-0.14-42.42%545229.88%
IWM240328P001830002024-03-04 10:52AM EST2024-03-280.280.280.29-0.07-20.00%1313,05527.98%
IWM240405P001830002024-03-04 9:45AM EST2024-04-050.380.420.43-0.08-17.39%15126.47%
IWM240412P001830002024-03-01 3:40PM EST2024-04-120.530.550.58-0.11-17.19%1125.77%
IWM240419P001830002024-03-04 9:48AM EST2024-04-190.650.700.72-0.12-15.58%3113,01825.09%
IWM240517P001830002024-03-01 3:58PM EST2024-05-171.251.291.32-0.12-8.76%18,86023.52%
IWM240621P001830002024-03-01 3:17PM EST2024-06-212.202.092.120.00-41,44322.69%
IWM240628P001830002024-02-06 9:43AM EST2024-06-285.102.212.240.00-114522.44%
IWM240816P001830002024-02-27 11:43AM EST2024-08-163.473.153.180.00-3012821.52%
IWM240920P001830002024-02-28 2:44PM EST2024-09-204.393.783.810.00-18,11821.08%
IWM240930P001830002024-02-27 11:43AM EST2024-09-303.783.944.00-0.47-11.06%13321.01%
IWM241115P001830002024-02-14 2:37PM EST2024-11-156.684.985.060.00-1521.15%
IWM241231P001830002024-03-01 12:45PM EST2024-12-315.795.685.830.00-303020.84%
IWM250117P001830002024-02-29 9:55AM EST2025-01-176.185.956.070.00-151420.69%
IWM250620P001830002024-02-29 3:36PM EST2025-06-208.678.088.310.00-1141820.01%
IWM260116P001830002024-02-21 1:38PM EST2026-01-1613.1010.1711.270.00-1,0001,01119.83%