Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
210,30+0,66 (+0,31%)
No fechamento: 04:00PM EDT
210,23 -0,07 (-0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:195.00
Opções de comprapara1 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240401C001950002024-03-22 1:05PM EDT2024-04-0111.2315.4015.590.00-222047.75%
IWM240403C001950002024-03-28 1:11PM EDT2024-04-0316.0015.5015.67+2.26+16.45%6941.26%
IWM240405C001950002024-03-28 11:30AM EDT2024-04-0516.6815.6415.82+2.32+16.16%113338.92%
IWM240412C001950002024-03-28 12:05PM EDT2024-04-1217.2216.0016.18+2.26+15.11%12933.03%
IWM240419C001950002024-03-28 2:25PM EDT2024-04-1916.3816.4016.56+0.38+2.37%6024,23830.64%
IWM240426C001950002024-03-28 12:55PM EDT2024-04-2617.4516.7916.96+4.95+39.60%125429.47%
IWM240503C001950002024-03-27 3:07PM EDT2024-05-0315.4917.2217.410.00-2229.03%
IWM240517C001950002024-03-28 3:31PM EDT2024-05-1718.1518.0518.23+1.42+8.49%901,65828.33%
IWM240621C001950002024-03-28 3:53PM EDT2024-06-2119.6219.4219.74+0.45+2.35%3344,54026.52%
IWM240628C001950002024-03-28 2:47PM EDT2024-06-2819.8519.6620.07+1.15+6.15%9151226.45%
IWM240719C001950002024-03-28 1:04PM EDT2024-07-1921.4020.7321.27+2.10+10.88%2926.96%
IWM240816C001950002024-03-28 4:06PM EDT2024-08-1622.4022.2022.75+1.20+5.66%41,55527.44%
IWM240920C001950002024-03-28 11:47AM EDT2024-09-2025.1623.7924.47+2.72+12.12%32,42327.91%
IWM240930C001950002024-03-18 11:54AM EDT2024-09-3017.8523.9224.670.00-113927.53%
IWM241018C001950002024-03-28 2:32PM EDT2024-10-1824.8024.5425.27+3.56+16.76%12,05327.36%
IWM241115C001950002024-03-21 12:28PM EDT2024-11-1524.6426.0626.830.00-22,00928.24%
IWM241220C001950002024-03-28 2:50PM EDT2024-12-2027.6427.3128.17+0.96+3.60%420,47128.38%
IWM241231C001950002024-03-28 3:55PM EDT2024-12-3128.1027.4628.43+2.90+11.51%17128.21%
IWM250117C001950002024-03-28 1:49PM EDT2025-01-1728.7528.0729.00+2.10+7.88%74,43428.21%
IWM250321C001950002024-03-28 10:03AM EDT2025-03-2131.2830.2231.32+3.17+11.28%16728.65%
IWM250620C001950002024-03-21 3:17PM EDT2025-06-2032.2332.9934.350.00-43,54129.11%
IWM251219C001950002024-03-14 9:30AM EDT2025-12-1933.7537.5739.790.00-14,79429.87%
IWM260116C001950002024-02-29 1:55PM EDT2026-01-1634.8137.9540.360.00-12129.77%
IWM260618C001950002024-03-22 11:20AM EDT2026-06-1839.6040.5045.500.00-26531.25%
IWM261218C001950002024-03-21 12:40PM EDT2026-12-1845.1244.5049.500.00-14431.36%
Opções de vendapara1 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240401P001950002024-03-28 12:40PM EDT2024-04-010.010.000.01-0.01-50.00%111,32428.13%
IWM240403P001950002024-03-28 9:35AM EDT2024-04-030.020.010.02-0.03-60.00%10213025.00%
IWM240405P001950002024-03-28 3:21PM EDT2024-04-050.030.030.04-0.03-50.00%1,1975,05023.73%
IWM240408P001950002024-03-28 11:59AM EDT2024-04-080.070.040.05-0.06-46.15%113520.90%
IWM240410P001950002024-03-28 10:12AM EDT2024-04-100.140.110.13-0.03-17.65%3222.51%
IWM240412P001950002024-03-28 2:48PM EDT2024-04-120.190.170.18-0.04-17.39%2051,45322.32%
IWM240419P001950002024-03-28 4:14PM EDT2024-04-190.360.370.37-0.07-16.28%6,39781,26521.56%
IWM240426P001950002024-03-28 3:27PM EDT2024-04-260.530.530.56-0.08-13.11%17837620.86%
IWM240503P001950002024-03-28 3:55PM EDT2024-05-030.780.770.80-0.07-8.24%10639020.72%
IWM240517P001950002024-03-28 4:08PM EDT2024-05-171.211.201.22-0.08-6.20%4,986104,59820.11%
IWM240621P001950002024-03-28 4:00PM EDT2024-06-212.212.162.20-0.05-2.21%1,05768,88319.23%
IWM240628P001950002024-03-28 3:52PM EDT2024-06-282.392.342.39-0.41-14.64%2367819.12%
IWM240719P001950002024-03-28 3:38PM EDT2024-07-192.892.822.91-0.28-8.83%55075118.80%
IWM240816P001950002024-03-28 2:20PM EDT2024-08-163.583.543.60-0.37-9.37%70614,60218.57%
IWM240920P001950002024-03-28 10:41AM EDT2024-09-204.264.334.40-0.45-9.55%620,64318.36%
IWM240930P001950002024-03-26 4:03PM EDT2024-09-305.784.574.660.00-13033918.39%
IWM241018P001950002024-03-28 12:09PM EDT2024-10-184.865.025.10-0.54-10.00%156318.42%
IWM241115P001950002024-03-28 11:05AM EDT2024-11-155.805.875.96-1.00-14.71%32,03818.81%
IWM241220P001950002024-03-28 11:44AM EDT2024-12-206.426.646.73-0.58-8.29%50030,38818.79%
IWM241231P001950002024-03-25 3:48PM EDT2024-12-317.956.526.930.00-137618.74%
IWM250117P001950002024-03-28 1:19PM EDT2025-01-177.136.837.36-0.41-5.44%105,58818.85%
IWM250321P001950002024-03-28 10:51AM EDT2025-03-217.977.828.47-1.15-12.61%116418.64%
IWM250620P001950002024-03-28 12:06PM EDT2025-06-209.239.499.94-1.58-14.62%9616,26618.42%
IWM251219P001950002024-03-28 12:39PM EDT2025-12-1911.7811.3412.70-1.32-10.08%2016,24618.31%
IWM260116P001950002024-03-28 1:25PM EDT2026-01-1612.2112.3013.07-0.89-6.79%502318.28%
IWM260618P001950002024-03-12 1:37PM EDT2026-06-1818.4911.5016.500.00-12119.46%
IWM261218P001950002024-03-22 10:26AM EDT2026-12-1817.7613.5018.500.00-117219.15%