Mercado abrirá em 4 h 45 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
208,54+0,46 (+0,22%)
No fechamento: 04:00PM EDT
208,43 -0,11 (-0,05%)
Pré-Abertura: 04:15AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:195.00
Opções de comprapara21 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240521C001950002024-05-20 3:05PM EDT2024-05-2113.850.000.000.00-1500.00%
IWM240522C001950002024-05-20 11:24AM EDT2024-05-2214.320.000.000.00-1300.00%
IWM240524C001950002024-05-20 12:52PM EDT2024-05-2414.560.000.000.00-300.00%
IWM240531C001950002024-05-17 10:30AM EDT2024-05-3113.970.000.000.00-100.00%
IWM240607C001950002024-05-20 3:09PM EDT2024-06-0714.630.000.000.00-700.00%
IWM240614C001950002024-05-20 12:35PM EDT2024-06-1415.140.000.000.00-800.00%
IWM240621C001950002024-05-20 3:41PM EDT2024-06-2114.770.000.000.00-9300.00%
IWM240628C001950002024-05-20 3:17PM EDT2024-06-2815.420.000.000.00-1700.00%
IWM240719C001950002024-05-20 2:46PM EDT2024-07-1916.540.000.000.00-200.00%
IWM240816C001950002024-05-20 3:21PM EDT2024-08-1618.030.000.000.00-400.00%
IWM240920C001950002024-05-16 10:09AM EDT2024-09-2019.560.000.000.00-100.00%
IWM240930C001950002024-05-06 12:11PM EDT2024-09-3017.650.000.000.00-100.00%
IWM241018C001950002024-05-20 11:30AM EDT2024-10-1821.080.000.000.00-1200.00%
IWM241115C001950002024-05-13 11:39AM EDT2024-11-1520.220.000.000.00-300.00%
IWM241220C001950002024-05-16 3:55PM EDT2024-12-2023.190.000.000.00-100.00%
IWM241231C001950002024-05-20 12:09PM EDT2024-12-3124.450.000.000.00-100.00%
IWM250117C001950002024-05-20 3:25PM EDT2025-01-1724.590.000.000.00-100.00%
IWM250321C001950002024-05-20 1:32PM EDT2025-03-2127.100.000.000.00-1900.00%
IWM250331C001950002024-05-20 11:45AM EDT2025-03-3127.700.000.000.00-200.00%
IWM250620C001950002024-05-20 3:41PM EDT2025-06-2030.000.000.000.00-1200.00%
IWM251219C001950002024-05-14 2:08PM EDT2025-12-1933.780.000.000.00-200.00%
IWM260116C001950002024-05-17 11:56AM EDT2026-01-1635.810.000.000.00-3000.00%
IWM260618C001950002024-05-16 10:12AM EDT2026-06-1840.140.000.000.00-100.00%
IWM261218C001950002024-05-10 9:40AM EDT2026-12-1842.100.000.000.00-200.00%
Opções de vendapara21 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240521P001950002024-05-20 3:40PM EDT2024-05-210.010.000.000.00-101025.00%
IWM240522P001950002024-05-17 4:14PM EDT2024-05-220.010.000.000.00-22025.00%
IWM240523P001950002024-05-16 1:40PM EDT2024-05-230.040.000.000.00-89012.50%
IWM240524P001950002024-05-20 3:39PM EDT2024-05-240.010.000.000.00-55012.50%
IWM240531P001950002024-05-20 3:31PM EDT2024-05-310.060.000.000.00-9606.25%
IWM240607P001950002024-05-20 4:12PM EDT2024-06-070.180.000.000.00-11206.25%
IWM240614P001950002024-05-20 3:44PM EDT2024-06-140.480.000.000.00-4506.25%
IWM240621P001950002024-05-20 4:14PM EDT2024-06-210.650.000.000.00-1,46206.25%
IWM240628P001950002024-05-20 3:45PM EDT2024-06-280.850.000.000.00-9606.25%
IWM240719P001950002024-05-20 3:56PM EDT2024-07-191.450.000.000.00-42803.13%
IWM240816P001950002024-05-20 2:44PM EDT2024-08-162.180.000.000.00-12703.13%
IWM240920P001950002024-05-20 11:32AM EDT2024-09-202.970.000.000.00-4403.13%
IWM240930P001950002024-05-15 10:41AM EDT2024-09-303.640.000.000.00-203.13%
IWM241018P001950002024-05-17 12:52PM EDT2024-10-184.110.000.000.00-2203.13%
IWM241115P001950002024-05-16 3:43PM EDT2024-11-155.030.000.000.00-1001.56%
IWM241220P001950002024-05-20 11:25AM EDT2024-12-205.480.000.000.00-501.56%
IWM241231P001950002024-05-16 1:26PM EDT2024-12-315.970.000.000.00-201.56%
IWM250117P001950002024-05-20 1:50PM EDT2025-01-176.030.000.000.00-2701.56%
IWM250321P001950002024-05-17 10:10AM EDT2025-03-217.590.000.000.00-1,50001.56%
IWM250331P001950002024-05-07 9:30AM EDT2025-03-319.110.000.000.00-101.56%
IWM250620P001950002024-05-17 11:16AM EDT2025-06-209.030.000.000.00-1,50101.56%
IWM251219P001950002024-05-20 1:07PM EDT2025-12-1911.160.000.000.00-2,00201.56%
IWM260116P001950002024-05-16 9:40AM EDT2026-01-1611.750.000.000.00-501.56%
IWM260618P001950002024-05-15 1:39PM EDT2026-06-1812.970.000.000.00-100.78%
IWM261218P001950002024-05-17 1:32PM EDT2026-12-1815.500.000.000.00-900.78%