Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
210,30+0,66 (+0,31%)
No fechamento: 04:00PM EDT
210,23 -0,07 (-0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:189.00
Opções de comprapara1 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240401C001890002024-03-22 11:56AM EDT2024-04-0117.0621.3921.590.00-2157.91%
IWM240405C001890002024-03-20 3:00PM EDT2024-04-0516.4021.6221.790.00-11049.95%
IWM240412C001890002024-03-21 12:42PM EDT2024-04-1219.7621.9022.070.00-2940.87%
IWM240419C001890002024-03-28 2:23PM EDT2024-04-1922.2522.2222.39+2.22+11.08%440537.23%
IWM240426C001890002024-03-27 2:33PM EDT2024-04-2620.8222.5022.700.00-11335.02%
IWM240503C001890002024-03-28 12:46PM EDT2024-05-0323.4322.8423.05+2.26+10.68%2133.85%
IWM240517C001890002024-03-27 3:40PM EDT2024-05-1723.3023.5323.72+1.09+4.91%11,34632.29%
IWM240621C001890002024-03-14 3:39PM EDT2024-06-2116.7924.6125.150.00-32,56629.95%
IWM240628C001890002024-03-26 11:29AM EDT2024-06-2821.0824.8025.400.00-1411829.60%
IWM240816C001890002024-03-05 3:44PM EDT2024-08-1622.9427.0427.690.00-110229.63%
IWM240920C001890002024-03-18 3:48PM EDT2024-09-2021.6328.5529.270.00-1898929.86%
IWM240930C001890002024-02-13 4:11PM EDT2024-09-3018.2022.1322.530.00-101513.25%
IWM241115C001890002024-03-12 12:45PM EDT2024-11-1525.9330.6031.420.00--129.83%
IWM241231C001890002024-01-29 3:12PM EDT2024-12-3123.7826.3427.000.00-2219.90%
IWM250117C001890002024-03-27 3:59PM EDT2025-01-1732.1032.4733.430.00-15829.55%
IWM260116C001890002024-03-20 1:00PM EDT2026-01-1635.9441.9244.380.00-1230.72%
Opções de vendapara1 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240401P001890002024-03-27 1:19PM EDT2024-04-010.010.000.010.00-2066538.28%
IWM240403P001890002024-03-22 12:00PM EDT2024-04-030.100.000.020.00-121233.99%
IWM240405P001890002024-03-28 3:59PM EDT2024-04-050.020.010.02-0.03-60.00%1,22966229.30%
IWM240408P001890002024-03-27 2:12PM EDT2024-04-080.060.020.030.00-1126.37%
IWM240412P001890002024-03-28 4:05PM EDT2024-04-120.100.090.10-0.04-28.57%3,10025926.76%
IWM240419P001890002024-03-28 1:50PM EDT2024-04-190.200.200.21-0.03-13.04%7055,78925.15%
IWM240426P001890002024-03-28 10:51AM EDT2024-04-260.290.300.32-0.09-23.68%417023.85%
IWM240503P001890002024-03-28 10:02AM EDT2024-05-030.430.440.46-0.13-23.21%1112723.19%
IWM240517P001890002024-03-28 2:50PM EDT2024-05-170.740.720.74-0.06-7.50%765,48222.16%
IWM240621P001890002024-03-28 4:00PM EDT2024-06-211.481.441.47-0.07-4.52%76,58720.79%
IWM240628P001890002024-03-28 10:51AM EDT2024-06-281.541.571.61-0.48-23.76%310420.59%
IWM240816P001890002024-03-27 1:44PM EDT2024-08-162.892.532.590.00-12,80819.75%
IWM240920P001890002024-03-28 1:19PM EDT2024-09-203.233.213.27-0.69-17.60%390419.42%
IWM240930P001890002024-03-28 2:19PM EDT2024-09-303.443.403.48-1.72-33.33%14219.39%
IWM241018P001890002024-03-01 3:20PM EDT2024-10-185.663.813.880.00-17519.41%
IWM241115P001890002024-03-25 1:01PM EDT2024-11-155.354.564.650.00-16419.77%
IWM241231P001890002024-03-22 12:04PM EDT2024-12-316.475.165.540.00-1319.65%
IWM250117P001890002024-03-27 12:38PM EDT2025-01-176.045.455.940.00-125119.75%
IWM260116P001890002024-03-01 11:27AM EDT2026-01-1612.409.9711.380.00-2219.03%