Mercado fechará em 1 h 40 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
208,80+0,72 (+0,35%)
A partir de 02:20PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:196.00
Opções de comprapara20 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240520C001960002024-05-20 12:02PM EDT2024-05-2013.3312.8012.90+1.17+9.62%1559.77%
IWM240521C001960002024-05-20 9:31AM EDT2024-05-2112.0512.8412.94+0.01+0.08%181850.39%
IWM240522C001960002024-05-17 2:54PM EDT2024-05-2211.8612.9013.040.00-2846.09%
IWM240524C001960002024-05-20 10:48AM EDT2024-05-2413.0113.0513.15+1.01+8.42%141339.01%
IWM240528C001960002024-05-17 1:12PM EDT2024-05-2812.2313.0413.190.00-141429.88%
IWM240531C001960002024-05-15 2:19PM EDT2024-05-3113.5413.2213.360.00-423828.52%
IWM240607C001960002024-05-20 10:18AM EDT2024-06-0713.2913.6013.73-0.56-4.04%812526.47%
IWM240614C001960002024-05-20 12:35PM EDT2024-06-1414.2113.8214.00+0.84+6.28%81324.71%
IWM240621C001960002024-05-17 12:03PM EDT2024-06-2113.7114.0414.160.00-146,89922.95%
IWM240628C001960002024-05-20 1:49PM EDT2024-06-2814.5214.3514.46-0.36-2.42%4236722.50%
IWM240719C001960002024-05-15 9:47AM EDT2024-07-1915.8415.6315.720.00-391923.28%
IWM240816C001960002024-05-17 3:14PM EDT2024-08-1616.4517.1517.290.00-516623.98%
IWM240920C001960002024-05-15 10:09AM EDT2024-09-2018.8118.9319.090.00-11,59224.63%
IWM240930C001960002024-05-09 3:47PM EDT2024-09-3017.4119.1119.300.00-11824.16%
IWM241018C001960002024-05-16 12:36PM EDT2024-10-1819.6819.7820.010.00-9510624.18%
IWM241115C001960002024-05-10 3:30PM EDT2024-11-1518.6021.5021.750.00-113725.53%
IWM241231C001960002024-05-15 9:33AM EDT2024-12-3124.5923.0523.430.00-124525.59%
IWM250117C001960002024-05-14 12:45PM EDT2025-01-1722.5223.7724.110.00-2022225.77%
IWM250321C001960002024-05-15 2:10PM EDT2025-03-2126.6426.2126.590.00-110026.47%
IWM250331C001960002024-05-17 9:50AM EDT2025-03-3125.9926.4026.820.00-1126.37%
IWM260116C001960002024-02-14 11:20AM EDT2026-01-1629.6530.7934.180.00-1226.34%
Opções de vendapara20 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240520P001960002024-05-20 9:59AM EDT2024-05-200.010.000.010.00-528148.44%
IWM240521P001960002024-05-20 10:19AM EDT2024-05-210.010.000.010.00-1543534.38%
IWM240522P001960002024-05-16 4:13PM EDT2024-05-220.020.010.020.00-113230.08%
IWM240523P001960002024-05-17 11:58AM EDT2024-05-230.020.010.020.00-45626.17%
IWM240524P001960002024-05-20 10:29AM EDT2024-05-240.030.020.030.00-1016,85724.81%
IWM240528P001960002024-05-20 11:50AM EDT2024-05-280.040.030.04-0.01-20.00%1711919.24%
IWM240529P001960002024-05-16 9:47AM EDT2024-05-290.100.050.060.00--11319.43%
IWM240531P001960002024-05-20 10:45AM EDT2024-05-310.100.090.100.00-27,39519.34%
IWM240607P001960002024-05-20 1:36PM EDT2024-06-070.230.230.24-0.07-23.33%166,45218.31%
IWM240614P001960002024-05-20 12:53PM EDT2024-06-140.540.570.59-0.20-27.03%276,56519.68%
IWM240621P001960002024-05-20 1:53PM EDT2024-06-210.740.760.77-0.17-18.68%297105,51518.92%
IWM240628P001960002024-05-20 12:47PM EDT2024-06-280.920.960.98-0.25-21.37%3262918.58%
IWM240719P001960002024-05-20 1:30PM EDT2024-07-191.581.591.61-0.29-15.51%3,0199,56518.01%
IWM240816P001960002024-05-16 12:07PM EDT2024-08-162.652.382.410.00-617,73217.66%
IWM240920P001960002024-05-20 10:29AM EDT2024-09-203.393.233.27-0.19-5.31%21,02217.26%
IWM240930P001960002024-05-03 10:24AM EDT2024-09-306.333.503.550.00-4664417.30%
IWM241018P001960002024-05-20 11:46AM EDT2024-10-183.964.034.08-1.08-21.43%314217.45%
IWM241115P001960002024-05-09 1:01PM EDT2024-11-156.604.965.030.00-152517.97%
IWM241231P001960002024-05-20 10:43AM EDT2024-12-316.015.885.99-0.24-3.84%114717.73%
IWM250117P001960002024-05-17 11:19AM EDT2025-01-176.636.296.370.00-830617.74%
IWM250321P001960002024-05-17 10:19AM EDT2025-03-217.887.397.540.00-1,5001,96817.55%
IWM250331P001960002024-05-01 1:24PM EDT2025-03-3112.707.557.800.00-606017.64%
IWM260116P001960002024-01-08 5:00PM EDT2026-01-1618.6016.0021.000.00--126.00%