Mercado fechará em 5 h 42 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
210,24+0,60 (+0,29%)
A partir de 10:18AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:183.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240328C001830002024-03-27 2:43PM EDT2024-03-2825.6027.6827.840.00-33175.88%
IWM240405C001830002024-03-01 11:00AM EDT2024-04-0521.9727.6127.780.00-1156.93%
IWM240419C001830002024-03-27 10:49AM EDT2024-04-1925.0728.1428.310.00-11,39843.87%
IWM240426C001830002024-03-21 3:18PM EDT2024-04-2627.0228.5328.700.00-1242.00%
IWM240517C001830002024-03-21 10:10AM EDT2024-05-1726.7229.6329.800.00-136338.75%
IWM240621C001830002024-03-26 10:52AM EDT2024-06-2126.2830.4630.920.00-1318,11534.24%
IWM240628C001830002024-01-26 10:51AM EDT2024-06-2820.9122.2422.580.00-2140.00%
IWM240816C001830002024-03-04 12:43PM EDT2024-08-1630.2332.4733.340.00-10433.23%
IWM240920C001830002024-03-22 2:55PM EDT2024-09-2030.0433.7934.650.00-11,89532.72%
IWM240930C001830002024-02-22 11:59AM EDT2024-09-3025.4529.2929.800.00-185020.22%
IWM241115C001830002024-03-21 9:32AM EDT2024-11-1533.0035.7036.500.00-10032.03%
IWM250117C001830002024-03-25 10:34AM EDT2025-01-1734.2037.4738.440.00-231431.59%
IWM250620C001830002024-03-18 3:09PM EDT2025-06-2035.1341.8643.260.00-3831.80%
IWM260116C001830002023-12-06 4:59PM EDT2026-01-1628.0433.5737.320.00-1119.92%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240328P001830002024-03-25 2:23PM EDT2024-03-280.010.000.010.00-324,58190.63%
IWM240401P001830002024-03-27 9:38AM EDT2024-04-010.010.000.010.00-20032043.75%
IWM240403P001830002024-03-26 9:50AM EDT2024-04-030.040.000.020.00-5539.84%
IWM240405P001830002024-03-28 9:56AM EDT2024-04-050.020.010.03-0.01-33.33%424436.72%
IWM240412P001830002024-03-26 2:24PM EDT2024-04-120.110.060.070.00-18130.76%
IWM240419P001830002024-03-27 10:05AM EDT2024-04-190.120.100.14-0.07-36.84%111,70628.52%
IWM240426P001830002024-03-27 3:51PM EDT2024-04-260.230.190.200.00-323926.51%
IWM240517P001830002024-03-28 10:01AM EDT2024-05-170.490.480.50-0.02-3.77%37,72224.41%
IWM240621P001830002024-03-27 3:38PM EDT2024-06-211.110.991.010.00-3592,46422.34%
IWM240628P001830002024-03-25 11:19AM EDT2024-06-281.471.091.130.00-10010022.16%
IWM240816P001830002024-03-27 2:38PM EDT2024-08-162.040.114.040.00-627427.70%
IWM240920P001830002024-03-25 3:52PM EDT2024-09-203.042.392.440.00-18,37520.46%
IWM240930P001830002024-03-26 2:33PM EDT2024-09-303.050.624.760.00-309225.88%
IWM241115P001830002024-03-21 1:54PM EDT2024-11-153.953.513.570.00-52120.57%
IWM241231P001830002024-03-01 1:45PM EDT2024-12-315.794.094.460.00-303020.60%
IWM250117P001830002024-03-22 10:12AM EDT2025-01-175.134.414.590.00-151520.25%
IWM250620P001830002024-03-26 9:57AM EDT2025-06-207.296.416.810.00-167119.70%
IWM260116P001830002024-03-21 10:04AM EDT2026-01-169.568.659.570.00-31,01219.40%