Mercado abrirá em 5 h 37 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
205,44+2,25 (+1,11%)
No fechamento: 04:00PM EDT
205,41 -0,03 (-0,01%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:193.00
Opções de comprapara28 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240528C001930002024-05-23 1:39PM EDT2024-05-2811.0812.2912.400.00--10.00%
IWM240529C001930002024-05-27 12:00AM EDT2024-05-2912.8512.3312.430.00--130.00%
IWM240530C001930002024-05-27 12:14AM EDT2024-05-3010.8312.3612.470.00--1427.34%
IWM240531C001930002024-05-24 1:49PM EDT2024-05-3112.3612.4512.56-0.06-0.48%111930.76%
IWM240607C001930002024-05-17 12:10PM EDT2024-06-0716.0312.7912.900.00-44926.88%
IWM240614C001930002024-05-21 10:36AM EDT2024-06-1416.3412.9513.180.00-5724.51%
IWM240621C001930002024-05-23 3:05PM EDT2024-06-2111.1613.1513.380.00-41,16322.63%
IWM240628C001930002024-05-24 3:55PM EDT2024-06-2813.5713.4713.67+0.74+5.77%2546122.07%
IWM240719C001930002024-05-23 2:13PM EDT2024-07-1912.9614.6814.900.00-2720522.86%
IWM240816C001930002024-05-22 9:31AM EDT2024-08-1618.4316.2316.460.00-1118723.61%
IWM240920C001930002024-05-23 2:32PM EDT2024-09-2016.1318.0418.290.00-51,82124.39%
IWM240930C001930002024-05-23 10:02AM EDT2024-09-3018.5518.2218.510.00-19023.93%
IWM241018C001930002024-05-16 1:25PM EDT2024-10-1821.7018.8819.160.00-12120423.82%
IWM241115C001930002024-02-12 3:12PM EDT2024-11-1523.6123.9824.390.00-1631.99%
IWM241231C001930002024-03-14 10:01AM EDT2024-12-3123.0320.4021.160.00-52222.89%
IWM250117C001930002024-05-08 3:30PM EDT2025-01-1722.9022.7523.150.00-12429425.35%
IWM250321C001930002024-05-16 12:41PM EDT2025-03-2128.3525.1625.640.00-167126.15%
IWM250331C001930002024-04-23 1:49PM EDT2025-03-3123.270.000.000.00-1040.00%
IWM260116C001930002024-05-15 9:59AM EDT2026-01-1636.4933.2035.530.00-1228.50%
Opções de vendapara28 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240528P001930002024-05-27 12:12AM EDT2024-05-280.010.000.010.00-305033.59%
IWM240529P001930002024-05-27 12:10AM EDT2024-05-290.020.010.020.00-3030.08%
IWM240530P001930002024-05-27 12:12AM EDT2024-05-300.060.010.020.00--925.98%
IWM240531P001930002024-05-24 4:05PM EDT2024-05-310.010.010.02-0.12-92.31%6683,52223.24%
IWM240604P001930002024-05-27 12:12AM EDT2024-06-040.100.050.060.00--3220.31%
IWM240605P001930002024-05-27 12:10AM EDT2024-06-050.110.070.080.00--120.22%
IWM240607P001930002024-05-24 3:38PM EDT2024-06-070.140.150.16-0.28-66.67%5811,53421.00%
IWM240614P001930002024-05-24 3:55PM EDT2024-06-140.480.470.50-0.34-41.46%9381,35621.88%
IWM240621P001930002024-05-24 3:46PM EDT2024-06-210.680.660.67-0.40-37.04%10,36211,55420.34%
IWM240628P001930002024-05-24 3:42PM EDT2024-06-280.870.850.88-0.50-36.50%371,30219.67%
IWM240705P001930002024-05-27 12:10AM EDT2024-07-051.071.041.06-0.57-34.76%273619.02%
IWM240719P001930002024-05-24 4:04PM EDT2024-07-191.471.491.51-0.59-28.64%92,16182,94118.64%
IWM240816P001930002024-05-24 3:31PM EDT2024-08-162.302.242.28-0.77-25.08%1,0975,01517.95%
IWM240920P001930002024-05-24 10:29AM EDT2024-09-203.163.123.17-0.85-21.20%37,08417.52%
IWM240930P001930002024-05-22 12:42PM EDT2024-09-302.933.373.440.00-157217.52%
IWM241018P001930002024-05-20 3:11PM EDT2024-10-183.383.883.950.00-124517.60%
IWM241115P001930002024-05-23 3:03PM EDT2024-11-155.714.774.840.00-1518917.99%
IWM241231P001930002024-05-15 1:19PM EDT2024-12-315.345.675.820.00-1617.79%
IWM250117P001930002024-05-23 11:00AM EDT2025-01-176.466.076.180.00-2075017.76%
IWM250321P001930002024-05-03 12:11PM EDT2025-03-219.237.157.370.00-21,48517.59%
IWM250331P001930002024-04-04 3:45PM EDT2025-03-319.759.139.550.00-2120.50%
IWM260116P001930002024-05-08 3:03PM EDT2026-01-1612.9910.6812.320.00-5412417.58%