Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
193,14+0,30 (+0,16%)
No fechamento: 04:00PM EDT
193,25 +0,11 (+0,06%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:200.00
Opções de comprapara22 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240422C002000002024-04-19 4:14PM EDT2024-04-220.010.000.01-0.07-87.50%1,4771,39216.41%
IWM240424C002000002024-04-19 4:14PM EDT2024-04-240.130.120.13-0.10-43.48%1,3661,66019.73%
IWM240426C002000002024-04-19 4:07PM EDT2024-04-260.340.330.36-0.09-20.93%6,1808,02121.73%
IWM240503C002000002024-04-19 4:30PM EDT2024-05-030.981.121.15-0.19-16.24%1,0074,17123.33%
IWM240510C002000002024-04-19 4:02PM EDT2024-05-101.681.671.71+0.05+3.07%1,9502,27222.85%
IWM240517C002000002024-04-19 4:10PM EDT2024-05-172.322.292.33+0.05+2.20%4,83346,68323.18%
IWM240524C002000002024-04-19 3:59PM EDT2024-05-242.792.802.86+0.10+3.72%53842623.22%
IWM240531C002000002024-04-19 4:01PM EDT2024-05-313.213.193.25+0.13+4.22%18414722.84%
IWM240621C002000002024-04-19 3:58PM EDT2024-06-214.494.444.50+0.25+5.90%1,10869,04522.82%
IWM240628C002000002024-04-19 3:04PM EDT2024-06-284.454.834.90-0.42-8.62%93,25822.89%
IWM240719C002000002024-04-19 4:02PM EDT2024-07-195.975.966.03+0.15+2.58%2223,12323.12%
IWM240816C002000002024-04-19 3:36PM EDT2024-08-167.007.447.53-0.11-1.55%462,87423.71%
IWM240920C002000002024-04-19 3:01PM EDT2024-09-208.549.119.20-0.26-2.95%2817,64624.22%
IWM240930C002000002024-04-18 11:49AM EDT2024-09-3010.039.299.420.00-230123.90%
IWM241018C002000002024-04-19 2:50PM EDT2024-10-189.4010.0310.15-0.43-4.37%684724.04%
IWM241115C002000002024-04-19 1:50PM EDT2024-11-1511.2911.5111.70-0.11-0.96%4581725.05%
IWM241220C002000002024-04-19 2:40PM EDT2024-12-2012.0012.7313.02-0.64-5.06%1418,46325.28%
IWM241231C002000002024-04-19 3:16PM EDT2024-12-3112.6712.9613.23-1.06-7.72%1016925.06%
IWM250117C002000002024-04-19 3:56PM EDT2025-01-1713.8413.5613.89+0.44+3.28%9810,43925.26%
IWM250321C002000002024-04-19 3:40PM EDT2025-03-2115.4815.7416.05-1.28-7.64%261,17225.69%
IWM250331C002000002024-04-19 3:23PM EDT2025-03-3115.6015.8416.44-1.20-7.14%105925.84%
IWM250620C002000002024-04-19 3:44PM EDT2025-06-2018.2018.5018.91-1.40-7.14%79,03226.22%
IWM251219C002000002024-04-19 1:55PM EDT2025-12-1923.7423.2823.93-0.95-3.85%39,84127.00%
IWM260116C002000002024-04-19 2:45PM EDT2026-01-1623.3023.0225.30-1.05-4.31%223227.75%
IWM260618C002000002024-04-16 9:43AM EDT2026-06-1828.7225.5030.440.00-15929.48%
IWM261218C002000002024-04-17 12:11PM EDT2026-12-1832.3029.5334.500.00-41,29229.83%
Opções de vendapara22 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240422P002000002024-04-19 3:11PM EDT2024-04-227.866.756.90+2.04+35.05%6729820.31%
IWM240424P002000002024-04-19 3:24PM EDT2024-04-247.716.816.96+0.62+8.74%6530618.65%
IWM240426P002000002024-04-19 3:17PM EDT2024-04-267.876.967.09+0.55+7.51%2875,66519.19%
IWM240503P002000002024-04-19 3:40PM EDT2024-05-038.277.557.69+0.18+2.22%856,43920.44%
IWM240510P002000002024-04-19 3:41PM EDT2024-05-108.657.958.07+0.17+2.00%1271,68419.48%
IWM240517P002000002024-04-19 3:58PM EDT2024-05-178.378.388.49-0.28-3.24%14,51880,73319.34%
IWM240524P002000002024-04-19 4:06PM EDT2024-05-248.778.738.84-0.14-1.57%261,30619.04%
IWM240531P002000002024-04-19 2:14PM EDT2024-05-319.888.979.09+2.01+25.54%155418.49%
IWM240621P002000002024-04-19 3:55PM EDT2024-06-2110.2110.0810.18-0.02-0.20%13,56096,68818.90%
IWM240628P002000002024-04-19 1:42PM EDT2024-06-2810.6610.3310.46+0.25+2.40%85,44018.82%
IWM240719P002000002024-04-19 3:47PM EDT2024-07-1911.4610.9911.12+0.09+0.79%5843,97718.34%
IWM240816P002000002024-04-19 3:26PM EDT2024-08-1612.4011.7911.92+1.54+14.18%1965,93617.95%
IWM240920P002000002024-04-19 4:03PM EDT2024-09-2012.6712.6212.74-0.36-2.76%3523,62917.48%
IWM240930P002000002024-04-19 2:51PM EDT2024-09-3013.6012.8713.06+0.60+4.62%411,43117.58%
IWM241018P002000002024-04-19 3:51PM EDT2024-10-1813.7613.2713.54+0.24+1.78%15,47717.59%
IWM241115P002000002024-04-18 3:52PM EDT2024-11-1514.2714.1114.400.00-15214,16717.88%
IWM241220P002000002024-04-19 10:24AM EDT2024-12-2014.8614.8215.06+0.08+0.54%10641,03117.62%
IWM241231P002000002024-04-17 3:31PM EDT2024-12-3114.9014.9315.230.00-516917.50%
IWM250117P002000002024-04-19 3:54PM EDT2025-01-1715.4715.2515.53-0.06-0.39%11711,30417.41%
IWM250321P002000002024-04-19 3:40PM EDT2025-03-2116.7416.1616.53+0.33+2.01%227,76317.06%
IWM250331P002000002024-04-15 3:50PM EDT2025-03-3115.3616.2416.790.00-1117.16%
IWM250620P002000002024-04-19 4:05PM EDT2025-06-2017.6817.3617.76+0.34+1.96%3921,30916.62%
IWM251219P002000002024-04-16 11:15AM EDT2025-12-1918.9919.3419.990.00-4,10021,45916.17%
IWM260116P002000002024-04-19 11:05AM EDT2026-01-1620.2718.9421.01+3.25+19.10%113,54716.82%
IWM260618P002000002024-04-15 1:28PM EDT2026-06-1819.9520.2523.400.00-139317.22%
IWM261218P002000002024-04-19 11:06AM EDT2026-12-1822.9020.7824.33+0.69+3.11%21,57116.26%