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:192.00
Opções de comprapara15 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240415C001920002024-04-12 2:56PM EDT2024-04-156.496.806.99-1.80-21.71%12238.09%
IWM240417C001920002024-04-10 1:56PM EDT2024-04-179.227.087.25+9.22--4032.76%
IWM240419C001920002024-04-12 3:57PM EDT2024-04-197.267.437.60-2.35-24.45%981,42232.06%
IWM240426C001920002024-04-12 12:15PM EDT2024-04-269.288.278.41-1.60-14.71%53028.93%
IWM240503C001920002024-04-12 1:19PM EDT2024-05-039.539.119.27-2.09-17.99%11628.85%
IWM240510C001920002024-04-10 1:04PM EDT2024-05-1011.139.739.870.00-2428.00%
IWM240517C001920002024-04-12 1:57PM EDT2024-05-1710.6910.4010.54-2.53-19.14%211,70228.04%
IWM240524C001920002024-04-11 10:11AM EDT2024-05-2412.4510.9411.09+12.45--2027.80%
IWM240621C001920002024-04-12 11:35AM EDT2024-06-2113.5012.5012.65-1.45-9.70%148,75226.30%
IWM240628C001920002024-04-05 12:33PM EDT2024-06-2817.7812.8412.990.00-439726.06%
IWM240719C001920002024-04-11 1:12PM EDT2024-07-1916.6314.0214.170.00-11426.12%
IWM240816C001920002024-04-12 1:05PM EDT2024-08-1616.0815.6215.77-0.37-2.25%112626.62%
IWM240920C001920002024-04-10 2:39PM EDT2024-09-2018.2917.3817.550.00-2234327.07%
IWM240930C001920002024-04-08 10:04AM EDT2024-09-3022.1017.3617.900.00-112126.93%
IWM241018C001920002024-03-08 10:33AM EDT2024-10-1827.0022.1622.610.00-1134.19%
IWM241115C001920002024-03-12 12:45PM EDT2024-11-1523.8222.0822.390.00-123031.53%
IWM241231C001920002024-02-09 12:01PM EDT2024-12-3121.4927.7028.440.00--19237.95%
IWM250117C001920002024-04-04 12:56PM EDT2025-01-1728.6021.6722.410.00-141227.77%
IWM260116C001920002024-02-02 1:45PM EDT2026-01-1629.2035.9839.410.00-2435.07%
Opções de vendapara15 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240415P001920002024-04-12 4:13PM EDT2024-04-150.050.050.06-0.02-28.57%1,18369426.37%
IWM240417P001920002024-04-12 4:04PM EDT2024-04-170.250.250.28+0.08+47.06%1,57621826.42%
IWM240419P001920002024-04-12 4:14PM EDT2024-04-190.500.480.50+0.30+150.00%22,20879,13525.76%
IWM240426P001920002024-04-12 4:06PM EDT2024-04-261.111.111.14+0.54+94.74%1671,90723.93%
IWM240503P001920002024-04-12 3:53PM EDT2024-05-031.901.761.80+0.87+84.47%7249123.85%
IWM240510P001920002024-04-12 3:43PM EDT2024-05-102.322.172.21+1.00+75.76%1512822.83%
IWM240517P001920002024-04-12 3:58PM EDT2024-05-172.692.652.69+0.97+56.40%5,14379,20822.66%
IWM240524P001920002024-04-12 3:13PM EDT2024-05-243.322.993.03+1.38+71.13%3775922.10%
IWM240531P001920002024-04-12 3:55PM EDT2024-05-313.313.193.36+0.11+3.44%5521.72%
IWM240621P001920002024-04-12 3:22PM EDT2024-06-214.704.304.35+1.55+49.21%18,14040,47621.28%
IWM240628P001920002024-04-12 1:45PM EDT2024-06-284.644.534.59+0.73+18.67%792621.00%
IWM240719P001920002024-04-12 3:04PM EDT2024-07-195.555.185.24+1.60+40.51%11147720.31%
IWM240816P001920002024-04-11 3:03PM EDT2024-08-164.846.046.120.00-713319.92%
IWM240920P001920002024-04-12 2:37PM EDT2024-09-207.256.927.02+1.67+29.93%1083719.43%
IWM240930P001920002024-04-05 3:50PM EDT2024-09-307.487.177.27+2.04+37.50%116019.33%
IWM241018P001920002024-04-10 10:47AM EDT2024-10-186.667.677.780.00-73,07519.33%
IWM241115P001920002024-03-28 10:58AM EDT2024-11-155.068.578.690.00-187119.60%
IWM241231P001920002024-03-27 1:06PM EDT2024-12-316.499.459.610.00-11219.23%
IWM250117P001920002024-04-12 12:05PM EDT2025-01-179.469.799.93+0.86+10.00%211,79219.12%
IWM250321P001920002024-04-11 1:01PM EDT2025-03-219.7910.7511.010.00-341,20018.74%
IWM250331P001920002024-04-04 3:45PM EDT2025-03-319.5910.4911.500.00-2119.12%
IWM260116P001920002023-12-08 1:37PM EDT2026-01-1619.9016.6419.110.00--121.65%