Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
204,00+2,85 (+1,42%)
No fechamento: 04:00PM EST
203,65 -0,35 (-0,17%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:186.00
Opções de comprapara28 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240301C001860002024-02-26 9:30AM EST2024-03-0113.7618.0218.300.00-66157.81%
IWM240308C001860002024-02-23 10:44AM EST2024-03-0814.3218.2918.550.00-13441.43%
IWM240315C001860002024-02-27 3:43PM EST2024-03-1518.6518.6318.98+2.23+13.58%303,22037.31%
IWM240322C001860002024-02-20 3:05PM EST2024-03-2214.9518.9019.150.00-14133.00%
IWM240328C001860002024-02-23 11:43AM EST2024-03-2815.3519.0419.320.00-1097130.86%
IWM240405C001860002024-02-23 3:49PM EST2024-04-0515.9919.2919.630.00-1129.47%
IWM240419C001860002024-02-23 10:40AM EST2024-04-1916.6620.0220.240.00-142028.36%
IWM240517C001860002024-02-26 11:21AM EST2024-05-1719.4021.4921.730.00-348828.39%
IWM240621C001860002024-02-13 3:50PM EST2024-06-2122.6222.8423.09+6.34+38.94%11,46227.53%
IWM240628C001860002024-02-15 9:42AM EST2024-06-2822.6523.0823.370.00-13327.47%
IWM240816C001860002024-02-27 3:37PM EST2024-08-1625.3525.3025.60+2.18+9.41%5628.04%
IWM240920C001860002024-02-23 9:43AM EST2024-09-2023.0826.7627.230.00-299428.66%
IWM240930C001860002023-12-15 10:51AM EST2024-09-3024.5719.8220.320.00-1114.09%
IWM241231C001860002024-01-18 1:06PM EST2024-12-3119.5728.6129.540.00-1126.96%
IWM250117C001860002024-02-16 2:01PM EST2025-01-1730.6430.1931.270.00-11,50328.78%
IWM260116C001860002024-02-05 12:37PM EST2026-01-1631.0238.9042.430.00-2230.77%
Opções de vendapara28 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240301P001860002024-02-27 2:23PM EST2024-03-010.020.010.020.00-825,72742.19%
IWM240304P001860002024-02-27 2:23PM EST2024-03-040.020.020.03-0.02-50.00%405131.64%
IWM240306P001860002024-02-27 2:01PM EST2024-03-060.050.050.06-0.05-50.00%1130.08%
IWM240308P001860002024-02-27 3:39PM EST2024-03-080.110.100.11-0.09-45.00%651,43529.59%
IWM240315P001860002024-02-27 3:27PM EST2024-03-150.230.240.25-0.14-37.84%1,07459,45826.51%
IWM240322P001860002024-02-27 10:33AM EST2024-03-220.510.470.49-0.23-31.08%241,67425.98%
IWM240328P001860002024-02-27 3:47PM EST2024-03-280.620.630.65-0.25-28.74%794,00025.00%
IWM240405P001860002024-02-27 4:00PM EST2024-04-050.850.810.84-0.30-26.09%226823.85%
IWM240419P001860002024-02-27 3:58PM EST2024-04-191.211.191.21-0.35-22.44%19555,38422.79%
IWM240517P001860002024-02-27 4:13PM EST2024-05-171.941.921.95-0.57-22.71%6096,18921.69%
IWM240621P001860002024-02-27 2:08PM EST2024-06-212.832.782.82-0.99-25.92%52,05820.95%
IWM240628P001860002024-02-26 11:45AM EST2024-06-283.622.933.000.00-13720.88%
IWM240816P001860002024-02-20 10:39AM EST2024-08-165.673.984.040.00-3213920.17%
IWM240920P001860002024-02-23 10:59AM EST2024-09-205.774.604.700.00-12343019.78%
IWM240930P001860002024-01-26 4:10PM EST2024-09-306.915.866.000.00-130421.90%
IWM241018P001860002024-02-16 1:35PM EST2024-10-186.065.145.290.00-22831919.70%
IWM241231P001860002024-01-08 3:32PM EST2024-12-319.309.349.610.00--124.04%
IWM250117P001860002024-02-14 9:34AM EST2025-01-177.196.827.23-1.74-19.48%11,30619.79%
IWM260116P001860002024-02-12 1:52PM EST2026-01-1612.2511.2912.870.00--819.39%