Mercado abrirá em 2 h 49 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
203,19-3,39 (-1,64%)
No fechamento: 04:00PM EDT
204,32 +1,13 (+0,56%)
Pré-Abertura: 06:11AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:205.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240524C002050002024-05-23 4:14PM EDT2024-05-240.220.000.000.00-18,63106.25%
IWM240528C002050002024-05-23 4:08PM EDT2024-05-280.500.000.000.00-2,77001.56%
IWM240529C002050002024-05-23 4:14PM EDT2024-05-290.670.000.000.00-69601.56%
IWM240530C002050002024-05-23 4:07PM EDT2024-05-300.840.000.000.00-13901.56%
IWM240531C002050002024-05-23 4:11PM EDT2024-05-311.130.000.000.00-4,86901.56%
IWM240607C002050002024-05-23 3:57PM EDT2024-06-071.920.000.000.00-62201.56%
IWM240614C002050002024-05-23 3:35PM EDT2024-06-142.700.000.000.00-36000.78%
IWM240621C002050002024-05-23 4:02PM EDT2024-06-213.170.000.000.00-1,59500.78%
IWM240628C002050002024-05-23 3:59PM EDT2024-06-283.650.000.000.00-37300.78%
IWM240719C002050002024-05-23 4:09PM EDT2024-07-195.090.000.000.00-67300.78%
IWM240816C002050002024-05-23 4:12PM EDT2024-08-166.900.000.000.00-66400.39%
IWM240920C002050002024-05-23 3:59PM EDT2024-09-208.860.000.000.00-5400.39%
IWM240930C002050002024-05-23 3:06PM EDT2024-09-308.780.000.000.00-2100.39%
IWM241018C002050002024-05-23 1:03PM EDT2024-10-1810.630.000.000.00-400.39%
IWM241115C002050002024-05-23 2:59PM EDT2024-11-1511.270.000.000.00-1500.39%
IWM241220C002050002024-05-23 1:57PM EDT2024-12-2013.100.000.000.00-700.39%
IWM241231C002050002024-05-23 1:41PM EDT2024-12-3113.690.000.000.00-200.39%
IWM250117C002050002024-05-23 3:25PM EDT2025-01-1713.840.000.000.00-11600.39%
IWM250321C002050002024-05-23 1:37PM EDT2025-03-2117.100.000.000.00-400.20%
IWM250331C002050002024-05-23 12:46PM EDT2025-03-3118.000.000.000.00-100.20%
IWM250620C002050002024-05-23 1:43PM EDT2025-06-2020.120.000.000.00-900.20%
IWM251219C002050002024-05-23 2:19PM EDT2025-12-1925.000.000.000.00-100.20%
IWM260116C002050002024-05-23 3:34PM EDT2026-01-1625.930.000.000.00-1000.20%
IWM260618C002050002024-05-23 1:29PM EDT2026-06-1830.790.000.000.00-100.20%
IWM261218C002050002024-05-23 11:55AM EDT2026-12-1835.500.000.000.00-100.20%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240524P002050002024-05-23 4:14PM EDT2024-05-241.830.000.000.00-17,18300.00%
IWM240528P002050002024-05-23 4:10PM EDT2024-05-282.090.000.000.00-1,80200.00%
IWM240529P002050002024-05-23 3:58PM EDT2024-05-292.500.000.000.00-2,50900.00%
IWM240530P002050002024-05-23 3:54PM EDT2024-05-302.550.000.000.00-51800.00%
IWM240531P002050002024-05-23 4:03PM EDT2024-05-312.640.000.000.00-5,90800.00%
IWM240607P002050002024-05-23 3:57PM EDT2024-06-073.450.000.000.00-2,43600.00%
IWM240614P002050002024-05-23 3:59PM EDT2024-06-144.480.000.000.00-2,23300.00%
IWM240621P002050002024-05-23 4:06PM EDT2024-06-214.740.000.000.00-3,01700.00%
IWM240628P002050002024-05-23 3:59PM EDT2024-06-285.060.000.000.00-20000.00%
IWM240719P002050002024-05-23 4:09PM EDT2024-07-195.850.000.000.00-87200.00%
IWM240816P002050002024-05-23 3:44PM EDT2024-08-167.040.000.000.00-28900.00%
IWM240920P002050002024-05-23 3:54PM EDT2024-09-207.960.000.000.00-4400.00%
IWM240930P002050002024-05-23 2:32PM EDT2024-09-308.680.000.000.00-1100.00%
IWM241018P002050002024-05-23 12:36PM EDT2024-10-187.630.000.000.00-200.00%
IWM241115P002050002024-05-23 1:39PM EDT2024-11-159.500.000.000.00-4300.00%
IWM241220P002050002024-05-23 12:53PM EDT2024-12-209.850.000.000.00-500.00%
IWM241231P002050002024-05-10 2:00PM EDT2024-12-3111.180.000.000.00-100.00%
IWM250117P002050002024-05-23 11:21AM EDT2025-01-1710.390.000.000.00-6200.00%
IWM250321P002050002024-05-23 1:46PM EDT2025-03-2112.120.000.000.00-700.00%
IWM250331P002050002024-05-23 11:46AM EDT2025-03-3111.680.000.000.00-100.00%
IWM250620P002050002024-05-23 2:12PM EDT2025-06-2014.250.000.000.00-2800.00%
IWM251219P002050002024-05-21 3:35PM EDT2025-12-1914.620.000.000.00-200.00%
IWM260116P002050002024-05-22 2:02PM EDT2026-01-1615.350.000.000.00-100.00%
IWM260618P002050002024-05-23 12:42PM EDT2026-06-1817.640.000.000.00-4400.00%
IWM261218P002050002024-05-23 9:36AM EDT2026-12-1819.000.000.000.00-400.00%