Mercado abrirá em 4 h 53 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
197,94-0,94 (-0,47%)
No fechamento: 04:00PM EST
199,24 +1,30 (+0,66%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:205.00
Opções de comprapara23 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240223C002050002024-02-21 4:12PM EST2024-02-230.090.000.000.00-7,378012.50%
IWM240226C002050002024-02-21 4:12PM EST2024-02-260.170.000.000.00-39206.25%
IWM240228C002050002024-02-21 4:01PM EST2024-02-280.460.000.000.00-1,17106.25%
IWM240301C002050002024-02-21 4:05PM EST2024-03-010.700.000.000.00-82506.25%
IWM240308C002050002024-02-21 4:00PM EST2024-03-081.500.000.000.00-59103.13%
IWM240315C002050002024-02-21 4:12PM EST2024-03-152.030.000.000.00-12,25903.13%
IWM240322C002050002024-02-21 3:48PM EST2024-03-222.570.000.000.00-12503.13%
IWM240328C002050002024-02-21 3:02PM EST2024-03-282.720.000.000.00-99503.13%
IWM240419C002050002024-02-21 4:01PM EST2024-04-194.400.000.000.00-2,87701.56%
IWM240517C002050002024-02-21 3:49PM EST2024-05-175.870.000.000.00-24301.56%
IWM240621C002050002024-02-21 3:59PM EST2024-06-217.500.000.000.00-88301.56%
IWM240628C002050002024-02-21 3:42PM EST2024-06-287.610.000.000.00-301.56%
IWM240816C002050002024-02-21 2:45PM EST2024-08-169.520.000.000.00-401.56%
IWM240920C002050002024-02-21 10:52AM EST2024-09-2011.500.000.000.00-100.78%
IWM240930C002050002024-02-20 10:13AM EST2024-09-3012.250.000.000.00-100.78%
IWM241018C002050002024-02-21 10:34AM EST2024-10-1812.100.000.000.00-100.78%
IWM241115C002050002024-02-21 11:37AM EST2024-11-1513.160.000.000.00-100.78%
IWM241220C002050002024-02-21 11:36AM EST2024-12-2014.370.000.000.00-2,00100.78%
IWM241231C002050002024-02-16 1:53PM EST2024-12-3118.290.000.000.00-200.78%
IWM250117C002050002024-02-21 10:34AM EST2025-01-1715.460.000.000.00-1800.78%
IWM250620C002050002024-02-21 3:56PM EST2025-06-2020.710.000.000.00-100.78%
IWM251219C002050002024-02-16 9:31AM EST2025-12-1927.500.000.000.00-1500.78%
IWM260116C002050002024-02-20 10:00AM EST2026-01-1626.280.000.000.00-100.78%
IWM260618C002050002024-01-22 11:38AM EST2026-06-1826.8326.5130.950.00-111828.26%
IWM261218C002050002024-02-12 3:56PM EST2026-12-1836.130.000.000.00-300.39%
Opções de vendapara23 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240223P002050002024-02-21 3:42PM EST2024-02-237.550.000.000.00-30300.00%
IWM240226P002050002024-02-21 3:39PM EST2024-02-267.650.000.000.00-2100.00%
IWM240228P002050002024-02-21 3:30PM EST2024-02-288.320.000.000.00-3300.00%
IWM240301P002050002024-02-21 3:10PM EST2024-03-018.760.000.000.00-1000.00%
IWM240308P002050002024-02-21 11:09AM EST2024-03-088.200.000.000.00-100.00%
IWM240315P002050002024-02-21 4:11PM EST2024-03-158.830.000.000.00-2700.00%
IWM240322P002050002024-02-21 10:15AM EST2024-03-229.380.000.000.00-100.00%
IWM240328P002050002024-02-21 3:46PM EST2024-03-289.820.000.000.00-1900.00%
IWM240419P002050002024-02-21 1:09PM EST2024-04-1911.000.000.000.00-1200.00%
IWM240517P002050002024-02-21 1:37PM EST2024-05-1711.750.000.000.00-300.00%
IWM240621P002050002024-02-21 3:46PM EST2024-06-2112.600.000.000.00-1600.00%
IWM240628P002050002024-02-15 3:54PM EST2024-06-289.550.000.000.00-800.00%
IWM240816P002050002024-02-21 3:54PM EST2024-08-1613.770.000.000.00-1600.00%
IWM240920P002050002024-02-20 10:12AM EST2024-09-2013.850.000.000.00-100.00%
IWM240930P002050002024-02-20 3:50PM EST2024-09-3014.180.000.000.00-400.00%
IWM241018P002050002024-02-15 3:10PM EST2024-10-1812.180.000.000.00--00.00%
IWM241220P002050002024-02-16 9:40AM EST2024-12-2014.100.000.000.00-100.00%
IWM241231P002050002024-02-12 9:38AM EST2024-12-3114.380.000.000.00-100.00%
IWM250117P002050002024-02-15 1:38PM EST2025-01-1714.150.000.000.00-1000.00%
IWM250620P002050002024-02-16 10:16AM EST2025-06-2016.900.000.000.00-100.00%
IWM251219P002050002024-02-20 9:30AM EST2025-12-1921.130.000.000.00-1400.00%
IWM260116P002050002024-02-08 12:50PM EST2026-01-1621.950.000.000.00-100.00%
IWM260618P002050002023-11-13 1:49PM EST2026-06-1836.4122.2526.500.00-43718.70%
IWM261218P002050002024-02-16 12:24PM EST2026-12-1822.500.000.000.00-100.00%