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:185.00
Opções de comprapara26 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240226C001850002024-02-16 12:21PM EST2024-02-2618.0514.7015.050.00-1161.52%
IWM240301C001850002024-02-23 2:54PM EST2024-03-0115.4614.9215.23+1.05+7.29%1524641.70%
IWM240308C001850002024-02-23 1:42PM EST2024-03-0816.6215.3015.58+1.70+11.39%110134.08%
IWM240315C001850002024-02-23 3:48PM EST2024-03-1516.0315.7616.02+0.46+2.95%2277,57432.03%
IWM240322C001850002024-02-21 3:54PM EST2024-03-2214.7316.1116.400.00-48230.52%
IWM240328C001850002024-02-23 3:48PM EST2024-03-2816.5516.2616.62+0.11+0.67%12,21129.05%
IWM240419C001850002024-02-23 1:18PM EST2024-04-1918.4417.4217.71+0.58+3.25%26,76027.55%
IWM240517C001850002024-02-23 9:33AM EST2024-05-1719.0719.0019.28-0.16-0.83%11,02927.73%
IWM240621C001850002024-02-23 3:58PM EST2024-06-2120.8720.4220.73+0.06+0.29%434,42127.11%
IWM240628C001850002024-02-14 3:13PM EST2024-06-2821.0520.6721.000.00-817727.03%
IWM240816C001850002024-02-20 11:23AM EST2024-08-1622.9922.9323.330.00-11927.78%
IWM240920C001850002024-02-22 11:02AM EST2024-09-2023.7724.3924.840.00-5811,60028.16%
IWM240930C001850002024-01-31 10:37AM EST2024-09-3022.7024.4924.990.00-11,57327.78%
IWM241115C001850002024-02-12 4:02PM EST2024-11-1529.2026.3626.890.00--128.35%
IWM241220C001850002024-02-22 3:14PM EST2024-12-2027.5027.4728.050.00-1618,04128.41%
IWM250117C001850002024-02-21 3:02PM EST2025-01-1726.4727.8229.050.00-55,81728.61%
IWM250620C001850002024-02-20 3:09PM EST2025-06-2032.0032.2134.050.00-108429.53%
IWM251219C001850002024-02-15 3:56PM EST2025-12-1941.4036.2539.360.00-512,97130.49%
IWM260116C001850002024-02-20 9:56AM EST2026-01-1638.4336.4439.910.00-14830.41%
IWM260618C001850002024-02-22 1:56PM EST2026-06-1841.5039.0044.000.00-112031.16%
IWM261218C001850002024-02-20 9:56AM EST2026-12-1845.2542.5047.500.00-3331.09%
Opções de vendapara26 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240226P001850002024-02-23 3:59PM EST2024-02-260.010.000.010.00-10665940.63%
IWM240301P001850002024-02-23 4:05PM EST2024-03-010.030.040.05-0.06-66.67%1,66811,21329.10%
IWM240308P001850002024-02-23 3:43PM EST2024-03-080.210.210.23-0.12-36.36%15322,15025.98%
IWM240315P001850002024-02-23 4:09PM EST2024-03-150.480.460.48-0.14-22.58%4,433151,20624.90%
IWM240322P001850002024-02-23 3:41PM EST2024-03-220.800.800.83-0.25-23.81%803,76425.00%
IWM240328P001850002024-02-23 3:35PM EST2024-03-281.001.011.04-0.22-18.03%9912,90724.27%
IWM240405P001850002024-02-23 3:56PM EST2024-04-051.251.271.30-0.27-17.76%903123.49%
IWM240419P001850002024-02-23 3:56PM EST2024-04-191.711.741.77-0.21-10.94%35958,23822.71%
IWM240517P001850002024-02-23 4:10PM EST2024-05-172.612.572.61-0.19-6.79%1,05545,61121.68%
IWM240621P001850002024-02-23 3:45PM EST2024-06-213.543.523.57-0.23-6.10%96389,57020.99%
IWM240628P001850002024-02-23 12:23PM EST2024-06-283.553.683.75-0.66-15.68%10992720.89%
IWM240816P001850002024-02-21 1:01PM EST2024-08-165.864.794.870.00-618620.23%
IWM240920P001850002024-02-23 3:07PM EST2024-09-205.425.425.52-0.48-8.14%226,01519.76%
IWM240930P001850002024-02-20 12:37PM EST2024-09-306.535.605.740.00-215519.73%
IWM241018P001850002024-02-23 3:08PM EST2024-10-185.995.996.13+0.28+4.90%23519.68%
IWM241115P001850002024-02-14 3:09PM EST2024-11-157.166.726.890.00-2219.92%
IWM241220P001850002024-02-20 9:30AM EST2024-12-208.037.317.620.00-148,19919.88%
IWM241231P001850002024-02-01 3:08PM EST2024-12-317.607.407.83-1.37-15.27%1219.85%
IWM250117P001850002024-02-23 3:13PM EST2025-01-177.807.668.17-0.32-3.94%542,29419.84%
IWM250620P001850002024-02-23 3:08PM EST2025-06-2010.119.7610.58-0.34-3.25%25,10419.33%
IWM251219P001850002024-02-21 10:03AM EST2025-12-1913.4211.7613.350.00-2112,31419.31%
IWM260116P001850002024-02-16 1:44PM EST2026-01-1612.4012.2613.780.00-61,24919.35%
IWM260618P001850002024-02-20 3:37PM EST2026-06-1815.5012.0017.000.00-334420.40%
IWM261218P001850002024-02-23 2:22PM EST2026-12-1816.1013.5018.50-0.34-2.07%1354319.72%