Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
203,73+1,41 (+0,70%)
No fechamento: 04:00PM EST
203,32 -0,41 (-0,20%)
Pós-fechamento: 04:51PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:198.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240301C001980002024-02-29 4:02PM EST2024-03-015.855.655.81+1.27+27.73%4432,28623.83%
IWM240304C001980002024-02-29 3:00PM EST2024-03-045.585.735.96+0.55+10.93%3119619.43%
IWM240306C001980002024-02-29 3:15PM EST2024-03-066.086.116.31+0.45+7.99%11927922.07%
IWM240308C001980002024-02-29 2:11PM EST2024-03-086.776.606.77+0.72+11.90%4347924.61%
IWM240315C001980002024-02-29 2:51PM EST2024-03-157.487.477.63+0.91+13.85%36720,16524.74%
IWM240322C001980002024-02-29 3:48PM EST2024-03-228.328.118.33+0.69+9.04%221,41124.59%
IWM240328C001980002024-02-29 4:10PM EST2024-03-288.618.548.70+0.83+10.67%31,34723.71%
IWM240405C001980002024-02-29 10:45AM EST2024-04-059.719.049.20+1.90+24.33%10112323.11%
IWM240419C001980002024-02-29 3:42PM EST2024-04-1910.3710.1510.22+1.12+12.11%932,92323.32%
IWM240517C001980002024-02-27 3:11PM EST2024-05-1713.4912.0412.19+1.27+10.39%162824.25%
IWM240621C001980002024-02-29 10:35AM EST2024-06-2114.0513.6713.90+0.61+4.54%187,84224.12%
IWM240628C001980002024-02-28 4:11PM EST2024-06-2813.1514.0314.230.00-720024.14%
IWM240816C001980002024-02-28 10:54AM EST2024-08-1616.4016.4516.770.00-315925.10%
IWM240920C001980002024-02-27 10:49AM EST2024-09-2018.0018.0318.390.00-228425.60%
IWM240930C001980002024-02-29 4:11PM EST2024-09-3018.4118.2318.57+1.08+6.23%16025.29%
IWM241018C001980002024-02-23 1:16PM EST2024-10-1817.2918.8619.190.00-8725.28%
IWM241115C001980002024-02-29 9:32AM EST2024-11-1521.9220.3120.67+3.68+20.18%1526.10%
IWM241231C001980002024-02-12 10:32AM EST2024-12-3121.0821.6022.210.00-454926.19%
IWM250117C001980002024-02-29 12:35PM EST2025-01-1721.9722.2222.69-0.43-1.92%228026.14%
IWM260116C001980002024-02-13 12:53PM EST2026-01-1627.7531.1934.170.00-11328.55%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240301P001980002024-02-29 3:57PM EST2024-03-010.020.020.03-0.30-93.75%4,75011,04219.92%
IWM240304P001980002024-02-29 3:57PM EST2024-03-040.090.100.11-0.40-81.63%25835516.21%
IWM240306P001980002024-02-29 4:05PM EST2024-03-060.420.400.42-0.43-50.59%7726019.73%
IWM240308P001980002024-02-29 3:52PM EST2024-03-080.670.750.77-0.60-47.24%9474,40021.70%
IWM240311P001980002024-02-29 12:15PM EST2024-03-110.970.870.91-0.05-4.90%610220.13%
IWM240315P001980002024-02-29 4:12PM EST2024-03-151.461.431.46-0.48-24.74%3,51640,79821.63%
IWM240322P001980002024-02-29 2:26PM EST2024-03-222.282.212.25-0.25-9.88%2027,36222.64%
IWM240328P001980002024-02-29 3:38PM EST2024-03-282.552.562.61-0.50-16.39%1124,99221.95%
IWM240405P001980002024-02-29 3:21PM EST2024-04-052.962.953.01-0.34-10.30%1516521.17%
IWM240419P001980002024-02-29 3:49PM EST2024-04-193.583.643.68-0.49-12.04%4,0326,78720.45%
IWM240517P001980002024-02-29 3:48PM EST2024-05-174.744.764.84-0.44-8.49%243,85519.73%
IWM240621P001980002024-02-27 1:37PM EST2024-06-215.405.946.03-0.53-8.94%27,06419.20%
IWM240628P001980002024-02-29 4:11PM EST2024-06-286.206.156.25-0.31-4.76%163819.14%
IWM240816P001980002024-02-23 1:49PM EST2024-08-168.617.417.540.00-151418.58%
IWM240920P001980002024-02-27 12:07PM EST2024-09-208.058.148.270.00-7761,31818.17%
IWM240930P001980002024-02-21 9:47AM EST2024-09-3011.128.348.520.00-24518.16%
IWM241018P001980002024-02-23 3:23PM EST2024-10-1810.248.788.970.00-2318.16%
IWM241115P001980002024-02-27 10:00AM EST2024-11-159.809.619.800.00-232718.41%
IWM241231P001980002024-02-29 9:44AM EST2024-12-3110.0010.3110.75-3.09-23.61%5016018.30%
IWM250117P001980002024-02-27 3:31PM EST2025-01-1710.6210.6411.010.00-2724018.16%
IWM260116P001980002023-10-04 2:30PM EST2026-01-1630.5525.5030.500.00--130.50%