Mercado fechará em 3 h 2 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
210,86+1,22 (+0,58%)
A partir de 12:58PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:187.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240328C001870002024-03-28 10:55AM EDT2024-03-2824.4023.8523.99+4.33+21.57%61106.25%
IWM240405C001870002024-03-27 9:34AM EDT2024-04-0520.5124.1624.330.00-1151.07%
IWM240412C001870002024-03-15 12:49PM EDT2024-04-1215.7224.4124.550.00-5641.99%
IWM240419C001870002024-03-27 3:55PM EDT2024-04-1923.0324.6824.830.00-856538.33%
IWM240426C001870002024-03-20 2:08PM EDT2024-04-2618.5025.0125.170.00-2436.61%
IWM240503C001870002024-03-26 10:45AM EDT2024-05-0320.6325.3325.500.00-2135.38%
IWM240517C001870002024-03-27 3:18PM EDT2024-05-1723.5025.9826.140.00-223533.73%
IWM240621C001870002024-03-27 9:58AM EDT2024-06-2127.4827.0227.39+3.98+16.94%23,81930.74%
IWM240628C001870002024-03-15 11:34AM EDT2024-06-2820.1727.2127.620.00-117830.35%
IWM240816C001870002024-02-12 12:37PM EDT2024-08-1624.2925.2825.550.00--1018.22%
IWM240920C001870002024-03-11 12:12PM EDT2024-09-2027.0030.8331.360.00-362130.49%
IWM240930C001870002024-03-28 11:37AM EDT2024-09-3031.5730.9631.47+4.30+15.77%103529.89%
IWM241018C001870002024-03-14 12:07PM EDT2024-10-1824.4331.4531.950.00-2629.49%
IWM241115C001870002024-02-14 4:19PM EDT2024-11-1525.2525.8826.330.00-21016.23%
IWM241231C001870002024-03-14 1:06PM EDT2024-12-3127.0834.1634.840.00-1530.04%
IWM250117C001870002024-03-28 11:48AM EDT2025-01-1735.5234.6735.35+4.94+16.15%512229.96%
IWM260116C001870002024-02-20 1:11PM EDT2026-01-1635.5040.9044.400.00-1429.27%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240328P001870002024-03-27 12:56PM EDT2024-03-280.010.000.010.00-226,33581.25%
IWM240401P001870002024-03-27 11:39AM EDT2024-04-010.010.000.010.00-10010238.28%
IWM240403P001870002024-03-27 12:45PM EDT2024-04-030.010.000.000.00-6625.00%
IWM240405P001870002024-03-27 12:57PM EDT2024-04-050.040.020.030.00-1011,09032.23%
IWM240412P001870002024-03-28 10:59AM EDT2024-04-120.080.080.09-0.02-20.00%21,03328.13%
IWM240419P001870002024-03-28 12:24PM EDT2024-04-190.150.160.17-0.07-31.82%2,6928,88226.07%
IWM240426P001870002024-03-28 10:57AM EDT2024-04-260.260.240.26-0.02-7.14%2221024.71%
IWM240503P001870002024-03-28 12:19PM EDT2024-05-030.350.370.38-0.12-25.53%72624.05%
IWM240517P001870002024-03-28 12:17PM EDT2024-05-170.580.610.62-0.10-14.71%9839,64822.91%
IWM240621P001870002024-03-28 11:28AM EDT2024-06-211.231.231.25-0.17-12.14%501,38321.33%
IWM240628P001870002024-03-28 11:35AM EDT2024-06-281.341.351.37-0.21-13.55%681,33621.09%
IWM240816P001870002024-03-28 12:11PM EDT2024-08-162.182.222.26-0.72-24.83%42,50320.16%
IWM240920P001870002024-03-26 10:35AM EDT2024-09-203.642.842.880.00-301,15419.76%
IWM240930P001870002024-03-26 2:34PM EDT2024-09-303.693.023.070.00-3121,15219.72%
IWM241018P001870002024-03-15 12:18PM EDT2024-10-185.583.403.460.00-616319.76%
IWM241115P001870002024-03-28 12:31PM EDT2024-11-154.084.124.17-0.96-19.05%122020.06%
IWM241231P001870002024-01-23 1:46PM EDT2024-12-319.208.278.480.00-1225.95%
IWM250117P001870002024-03-15 10:05AM EDT2025-01-177.295.085.220.00-10164019.70%
IWM260116P001870002024-02-28 11:13AM EDT2026-01-1612.209.6310.370.00-8318.91%