Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
184,91+5,25 (+2,92%)
No fechamento: 04:00PM EST
185,39 +0,48 (+0,26%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:194.00
Opções de comprapara4 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231208C001940002023-12-01 3:58PM EST2023-12-080.190.200.21+0.12+171.43%4,28515324.02%
IWM231215C001940002023-12-01 4:00PM EST2023-12-150.600.630.64+0.45+300.00%1,38110,32723.17%
IWM231222C001940002023-12-01 4:08PM EST2023-12-220.840.830.87+0.60+250.00%7236521.01%
IWM231229C001940002023-12-01 4:11PM EST2023-12-291.081.081.11+0.76+237.50%2,2153,71119.92%
IWM240119C001940002023-12-01 4:00PM EST2024-01-191.941.982.02+1.18+155.26%2,23417,02319.46%
IWM240216C001940002023-12-01 3:33PM EST2024-02-162.953.203.26+1.48+100.68%601,38519.79%
IWM240315C001940002023-12-01 12:42PM EST2024-03-154.034.304.37+2.11+109.90%1,1002,12220.03%
IWM240328C001940002023-11-15 2:46PM EST2024-03-283.214.624.800.00-220220.00%
IWM240419C001940002023-12-01 3:53PM EST2024-04-195.375.465.56+1.86+52.99%169320.12%
IWM240517C001940002023-12-01 9:35AM EST2024-05-176.136.566.70+2.11+52.49%765420.75%
IWM240621C001940002023-11-29 9:52AM EST2024-06-215.797.697.810.00-1590520.96%
IWM240628C001940002023-11-29 3:36PM EST2024-06-285.177.868.150.00-213321.23%
IWM240920C001940002023-11-15 12:11PM EST2024-09-208.9610.8711.230.00-2531622.66%
IWM240930C001940002023-10-26 3:05PM EST2024-09-304.447.998.370.00-8017.98%
IWM250117C001940002023-11-17 12:28PM EST2025-01-1711.1014.1614.560.00-25523.38%
IWM260116C001940002023-11-10 12:33PM EST2026-01-1613.5420.5025.500.00--527.21%
Opções de vendapara4 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231208P001940002023-11-27 3:19PM EST2023-12-0815.098.809.110.00-105015.82%
IWM231215P001940002023-11-29 10:51AM EST2023-12-1514.579.089.31+0.89+6.51%1117.19%
IWM231222P001940002023-11-29 10:22AM EST2023-12-2214.079.7910.030.00-4421.62%
IWM231229P001940002023-11-30 3:51PM EST2023-12-2914.989.8510.190.00-1421019.87%
IWM240119P001940002023-11-30 9:53AM EST2024-01-1915.1210.3510.730.00-2217.71%
IWM240216P001940002023-10-13 2:27PM EST2024-02-1623.6724.6624.930.00-3157.57%
IWM240315P001940002023-10-25 2:28PM EST2024-03-1529.9215.6315.830.00-920826.37%
IWM240328P001940002023-10-04 11:06AM EST2024-03-2823.3820.1020.340.00-5035.84%
IWM240419P001940002023-11-14 3:59PM EST2024-04-1917.0311.8012.750.00-67515.67%
IWM240517P001940002023-10-31 12:46PM EST2024-05-1729.6216.1616.440.00-15122.11%
IWM240621P001940002023-12-01 12:08PM EST2024-06-2114.0013.2013.50-17.90-56.11%1418314.51%
IWM240628P001940002023-12-01 12:10PM EST2024-06-2814.1112.7414.21-13.04-48.03%41515.62%
IWM250117P001940002023-10-26 11:39AM EST2025-01-1731.2818.6419.480.00-4018.06%