Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
208,34-0,20 (-0,10%)
No fechamento: 04:00PM EDT
208,45 +0,11 (+0,05%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:194.00
Opções de comprapara22 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240524C001940002024-05-21 12:26PM EDT2024-05-2414.3814.4914.56-1.19-7.64%318549.71%
IWM240531C001940002024-05-15 2:19PM EDT2024-05-3115.4714.6214.740.00-585031.25%
IWM240607C001940002024-05-21 12:26PM EDT2024-06-0714.8514.9215.04-0.57-3.70%27027.88%
IWM240614C001940002024-05-17 11:01AM EDT2024-06-1415.2315.1015.290.00-4625.76%
IWM240621C001940002024-05-17 1:04PM EDT2024-06-2115.2415.2715.450.00-51,96523.85%
IWM240628C001940002024-05-21 11:52AM EDT2024-06-2815.4015.5515.73-0.66-4.11%149123.30%
IWM240719C001940002024-05-21 3:35PM EDT2024-07-1916.7116.7316.88-1.09-6.12%1121823.78%
IWM240816C001940002024-05-15 10:49AM EDT2024-08-1618.1618.2318.39-0.73-3.86%131524.41%
IWM240920C001940002024-05-15 9:30AM EDT2024-09-2021.2620.0120.160.00-132725.04%
IWM240930C001940002024-04-26 12:47PM EDT2024-09-3014.7220.1920.380.00-17924.59%
IWM241018C001940002024-05-15 9:48AM EDT2024-10-1821.5720.8221.040.00-1924.50%
IWM241115C001940002024-05-15 3:07PM EDT2024-11-1523.5022.4522.710.00-12225.76%
IWM241231C001940002024-05-15 11:23AM EDT2024-12-3125.0423.9924.350.00-222425.78%
IWM250117C001940002024-05-15 3:24PM EDT2025-01-1725.7124.6825.000.00-113925.91%
IWM250321C001940002024-04-23 10:38AM EDT2025-03-2122.0827.0827.470.00-116926.64%
IWM260116C001940002024-04-25 10:11AM EDT2026-01-1628.0935.1937.110.00-2728.60%
Opções de vendapara22 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240523P001940002024-05-17 10:07AM EDT2024-05-230.010.000.010.00-4214937.50%
IWM240524P001940002024-05-21 9:30AM EDT2024-05-240.030.000.00+0.01+50.00%202,47112.50%
IWM240531P001940002024-05-21 2:05PM EDT2024-05-310.060.040.05-0.01-14.29%2,1005,45320.90%
IWM240607P001940002024-05-21 3:23PM EDT2024-06-070.150.130.14-0.01-6.25%211,82119.09%
IWM240614P001940002024-05-21 3:44PM EDT2024-06-140.390.380.40-0.02-4.88%1136120.19%
IWM240621P001940002024-05-21 3:56PM EDT2024-06-210.550.540.55-0.01-1.79%2,174134,69219.29%
IWM240628P001940002024-05-21 4:08PM EDT2024-06-280.730.710.73-0.01-1.35%251,51218.89%
IWM240719P001940002024-05-21 3:59PM EDT2024-07-191.311.271.30-0.01-0.76%54916,41018.27%
IWM240816P001940002024-05-20 1:48PM EDT2024-08-162.012.002.040.00-1010,94517.86%
IWM240920P001940002024-05-17 4:08PM EDT2024-09-203.102.812.860.00-52,05717.45%
IWM240930P001940002024-05-08 11:14AM EDT2024-09-304.943.053.130.00-3014517.49%
IWM241018P001940002024-05-20 12:13PM EDT2024-10-183.553.563.640.00-41,05317.63%
IWM241115P001940002024-05-20 1:28PM EDT2024-11-154.514.464.540.00-472518.11%
IWM241231P001940002024-05-15 11:02AM EDT2024-12-315.755.375.510.00-1417.93%
IWM250117P001940002024-05-20 9:32AM EDT2025-01-176.005.745.860.00-11,23117.90%
IWM250321P001940002024-05-06 9:42AM EDT2025-03-219.006.837.070.00-32,05717.79%
IWM250331P001940002024-05-01 1:57PM EDT2025-03-3111.806.977.240.00-3417.75%