Mercado fechará em 5 horas 1 minuto

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
204,93-0,77 (-0,37%)
A partir de 09:59AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:189.00
Opções de comprapara6 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240306C001890002024-02-21 10:46AM EST2024-03-069.8416.3216.460.00--1879.98%
IWM240308C001890002024-03-04 11:12AM EST2024-03-0818.1616.4316.660.00-127061.04%
IWM240311C001890002024-03-01 3:55PM EST2024-03-1117.1416.3916.610.00-1147.46%
IWM240315C001890002024-03-04 3:41PM EST2024-03-1517.6516.7817.000.00-387,45843.38%
IWM240322C001890002024-03-04 10:24AM EST2024-03-2218.0016.8017.020.00-110234.12%
IWM240328C001890002024-03-01 2:09PM EST2024-03-2818.1416.9917.200.00-239931.08%
IWM240405C001890002024-03-01 10:03AM EST2024-04-0516.5117.3217.660.00-1430.05%
IWM240412C001890002024-03-04 10:35AM EST2024-04-1219.1017.8218.130.00-1929.90%
IWM240419C001890002024-03-04 2:28PM EST2024-04-1919.2918.3218.500.00-548329.36%
IWM240517C001890002024-03-04 10:36AM EST2024-05-1721.0319.8720.110.00-11,33528.95%
IWM240621C001890002024-03-01 12:46PM EST2024-06-2122.0021.3121.610.00-12,56627.98%
IWM240628C001890002024-01-30 9:59AM EST2024-06-2816.6220.9021.150.00-211025.92%
IWM240816C001890002024-02-22 2:17PM EST2024-08-1620.6023.8324.260.00-110228.38%
IWM240920C001890002024-02-14 9:30AM EST2024-09-2020.5725.3325.830.00-11,05928.71%
IWM240930C001890002024-02-13 3:11PM EST2024-09-3018.2025.4426.070.00-101528.46%
IWM241231C001890002024-01-29 2:12PM EST2024-12-3123.7826.3427.000.00-2225.13%
IWM250117C001890002024-02-14 12:26PM EST2025-01-1724.0728.9429.450.00-25728.00%
IWM260116C001890002024-01-19 11:46AM EST2026-01-1628.0435.0040.000.00-1329.40%
Opções de vendapara6 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240306P001890002024-03-04 2:27PM EST2024-03-060.010.000.010.00-30140542.19%
IWM240308P001890002024-03-04 3:23PM EST2024-03-080.020.010.020.00-7511,48532.81%
IWM240311P001890002024-03-04 10:52AM EST2024-03-110.040.030.040.00-415226.95%
IWM240315P001890002024-03-04 3:45PM EST2024-03-150.150.160.170.00-14711,41227.39%
IWM240322P001890002024-03-04 3:57PM EST2024-03-220.400.410.430.00-152,77126.22%
IWM240328P001890002024-03-05 9:41AM EST2024-03-280.620.590.61+0.07+12.73%35,05124.88%
IWM240405P001890002024-03-05 9:30AM EST2024-04-050.940.840.86+0.13+16.05%4813223.77%
IWM240412P001890002024-03-01 2:18PM EST2024-04-121.091.051.080.00-171623.12%
IWM240419P001890002024-03-05 9:30AM EST2024-04-191.471.251.27+0.35+31.25%156,27722.46%
IWM240517P001890002024-03-04 3:41PM EST2024-05-171.982.092.120.00-66,19621.39%
IWM240621P001890002024-03-04 1:10PM EST2024-06-212.863.123.150.00-56,48520.87%
IWM240628P001890002024-03-01 9:36AM EST2024-06-283.593.283.320.00-110720.72%
IWM240816P001890002024-02-29 1:38PM EST2024-08-164.814.404.460.00-4,6002,80420.04%
IWM240920P001890002024-02-27 10:01AM EST2024-09-205.615.105.170.00-29568519.65%
IWM240930P001890002024-02-29 9:30AM EST2024-09-305.375.235.330.00-14119.49%
IWM241018P001890002024-03-01 2:20PM EST2024-10-185.665.715.810.00-17519.60%
IWM241115P001890002024-03-04 10:00AM EST2024-11-156.106.376.510.00-15719.71%
IWM241231P001890002024-02-09 2:02PM EST2024-12-318.817.217.520.00-1319.74%
IWM250117P001890002024-02-27 9:35AM EST2025-01-178.127.387.660.00-124619.42%
IWM260116P001890002024-03-01 10:27AM EST2026-01-1612.4011.9013.180.00-2218.82%