Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
198,57+3,27 (+1,67%)
No fechamento: 04:00PM EDT
198,64 +0,07 (+0,04%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:184.00
Opções de comprapara24 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240426C001840002024-04-23 10:48AM EDT2024-04-2614.3114.5314.71+2.65+22.73%52648.44%
IWM240501C001840002024-04-18 11:41AM EDT2024-05-0111.7614.6914.880.00--134.96%
IWM240503C001840002024-04-23 11:03AM EDT2024-05-0314.5114.8715.07+4.06+38.85%74535.21%
IWM240517C001840002024-04-23 9:46AM EDT2024-05-1714.4515.7315.91+0.75+5.47%11,02430.76%
IWM240524C001840002024-04-19 11:20AM EDT2024-05-2412.0116.1716.340.00-101630.02%
IWM240531C001840002024-04-23 3:52PM EDT2024-05-3116.6516.4916.68+4.02+31.83%3429.08%
IWM240621C001840002024-04-23 12:49PM EDT2024-06-2117.7717.3817.60+3.74+26.66%1113,15227.31%
IWM240628C001840002024-04-05 2:03PM EDT2024-06-2824.0017.6517.860.00-110326.84%
IWM240816C001840002024-04-18 11:03AM EDT2024-08-1618.2220.2020.450.00-101327.48%
IWM240920C001840002024-04-08 1:58PM EDT2024-09-2029.0721.8422.150.00-11,44627.93%
IWM240930C001840002024-02-22 12:00PM EDT2024-09-3024.7128.4728.970.00-10641.47%
IWM250117C001840002024-04-01 2:28PM EDT2025-01-1735.1526.0426.560.00-336728.10%
IWM250620C001840002024-04-11 1:36PM EDT2025-06-2035.0130.5832.110.00-11929.49%
IWM260116C001840002024-04-23 9:41AM EDT2026-01-1636.2235.3938.09+2.11+6.19%31730.30%
Opções de vendapara24 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240426P001840002024-04-23 3:25PM EDT2024-04-260.020.020.03-0.03-60.00%531,67637.89%
IWM240501P001840002024-04-23 9:57AM EDT2024-05-010.140.090.10-0.10-41.67%51827.83%
IWM240503P001840002024-04-23 2:23PM EDT2024-05-030.160.160.17-0.25-60.98%4,95510,53627.54%
IWM240510P001840002024-04-23 2:29PM EDT2024-05-100.340.340.36-0.30-46.87%822524.88%
IWM240517P001840002024-04-23 3:54PM EDT2024-05-170.630.620.64-0.49-43.75%17162,39124.34%
IWM240524P001840002024-04-23 1:11PM EDT2024-05-240.890.840.87-0.46-34.07%61,33623.46%
IWM240531P001840002024-04-23 3:57PM EDT2024-05-311.071.041.07-0.60-35.93%10837922.64%
IWM240621P001840002024-04-23 3:56PM EDT2024-06-211.861.841.87-0.77-29.28%27,11633,34522.24%
IWM240628P001840002024-04-23 1:07PM EDT2024-06-282.062.022.06-1.29-38.51%366821.86%
IWM240816P001840002024-04-23 3:38PM EDT2024-08-163.343.323.38-0.94-21.96%2686020.61%
IWM240920P001840002024-04-18 4:11PM EDT2024-09-205.994.114.180.00-3972,05220.04%
IWM240930P001840002024-04-19 12:21PM EDT2024-09-306.524.334.420.00-1519.97%
IWM241018P001840002024-04-17 11:35AM EDT2024-10-186.594.814.900.00-13319.99%
IWM241115P001840002024-03-19 10:53AM EDT2024-11-155.677.577.670.00-4116224.02%
IWM241231P001840002024-01-04 10:36AM EDT2024-12-3110.108.709.050.00--124.09%
IWM250117P001840002024-04-16 11:58AM EDT2025-01-178.306.786.900.00-560019.73%
IWM250331P001840002024-04-08 10:47AM EDT2025-03-316.707.818.160.00-1219.38%
IWM250620P001840002024-04-18 10:29AM EDT2025-06-2010.518.849.420.00-104,48119.09%
IWM260116P001840002024-02-12 1:51PM EDT2026-01-1611.589.7711.320.00-181217.63%