Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
198,69-3,60 (-1,78%)
No fechamento: 04:00PM EDT
198,25 -0,44 (-0,22%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:191.00
Opções de comprapara15 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240415C001910002024-04-12 4:02PM EDT2024-04-157.907.797.90-2.40-23.30%126138.48%
IWM240419C001910002024-04-12 3:14PM EDT2024-04-197.758.338.50-3.53-31.29%1138133.47%
IWM240426C001910002024-04-10 11:01AM EDT2024-04-2611.579.099.240.00-12229.71%
IWM240503C001910002024-04-12 1:09PM EDT2024-05-0310.299.9110.05-0.72-6.54%31829.40%
IWM240510C001910002024-04-10 9:43AM EDT2024-05-1012.0810.5010.650.00-1228.59%
IWM240517C001910002024-04-12 2:02PM EDT2024-05-1711.2211.1611.29-2.89-20.48%538828.50%
IWM240524C001910002024-04-08 9:34AM EDT2024-05-2417.9411.6911.84+17.94--128.28%
IWM240531C001910002024-04-11 1:04PM EDT2024-05-3114.5711.9712.30+14.57--1327.91%
IWM240621C001910002024-04-12 3:19PM EDT2024-06-2112.6913.1713.40-8.05-38.81%396926.76%
IWM240628C001910002024-04-05 2:30PM EDT2024-06-2818.3213.5513.700.00-1423226.39%
IWM240719C001910002024-04-10 2:43PM EDT2024-07-1915.7314.7114.870.00-2326.43%
IWM240816C001910002024-04-10 2:40PM EDT2024-08-1617.3316.3016.460.00-211526.91%
IWM240920C001910002024-04-10 2:43PM EDT2024-09-2019.0318.0618.230.00-282227.34%
IWM240930C001910002024-02-16 10:36AM EDT2024-09-3022.7021.0021.380.00-13832.61%
IWM241018C001910002024-01-17 2:12PM EDT2024-10-1814.7022.6523.140.00--134.23%
IWM241231C001910002024-01-16 12:10PM EDT2024-12-3118.6725.3225.870.00--933.22%
IWM250117C001910002024-04-05 9:46AM EDT2025-01-1725.7022.3223.060.00-124327.97%
IWM260116C001910002024-03-07 10:30AM EDT2026-01-1638.4934.5039.490.00-3634.72%
Opções de vendapara15 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240415P001910002024-04-12 4:04PM EDT2024-04-150.050.040.05+0.02+66.67%3,18951528.52%
IWM240417P001910002024-04-12 4:14PM EDT2024-04-170.200.180.21+0.06+42.86%27011627.20%
IWM240419P001910002024-04-12 3:59PM EDT2024-04-190.360.380.40+0.20+125.00%12,12434,11726.47%
IWM240426P001910002024-04-12 3:46PM EDT2024-04-261.020.940.97+0.58+131.82%8163,43524.37%
IWM240503P001910002024-04-12 3:43PM EDT2024-05-031.681.551.59+0.28+20.00%11642624.24%
IWM240510P001910002024-04-12 4:00PM EDT2024-05-101.951.951.99+0.75+62.50%881,72123.22%
IWM240517P001910002024-04-12 3:59PM EDT2024-05-172.452.412.45+0.90+58.06%156,8615,63223.00%
IWM240524P001910002024-04-12 3:21PM EDT2024-05-243.042.742.78+1.25+69.83%272522.41%
IWM240531P001910002024-04-12 3:11PM EDT2024-05-313.392.943.11+0.39+13.00%4122.05%
IWM240621P001910002024-04-12 2:48PM EDT2024-06-214.304.024.07+1.27+41.91%4119,20821.55%
IWM240628P001910002024-04-12 10:06AM EDT2024-06-283.774.254.30+0.16+4.43%423921.24%
IWM240719P001910002024-04-10 3:53PM EDT2024-07-194.354.884.940.00-1,5311,51320.53%
IWM240816P001910002024-04-12 1:34PM EDT2024-08-166.055.735.81+1.44+31.24%422120.12%
IWM240920P001910002024-04-12 3:53PM EDT2024-09-206.736.616.70+1.41+26.50%854,14119.61%
IWM240930P001910002024-01-24 10:32AM EDT2024-09-307.807.287.440.00-112920.49%
IWM241018P001910002024-04-10 3:48PM EDT2024-10-186.767.357.460.00-375,66519.52%
IWM241115P001910002024-04-12 9:37AM EDT2024-11-157.358.248.36+1.85+33.64%185119.78%
IWM241231P001910002024-03-21 9:41AM EDT2024-12-316.239.129.280.00-1119.41%
IWM250117P001910002024-04-04 9:31AM EDT2025-01-176.599.469.590.00-175819.28%
IWM250321P001910002024-04-11 10:00AM EDT2025-03-219.7410.4110.670.00-1521,84818.89%
IWM260116P001910002024-02-28 12:01PM EDT2026-01-1613.5910.4911.920.00--415.03%