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:207.00
Opções de comprapara22 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240422C002070002024-04-19 3:50PM EDT2024-04-220.010.000.01-0.01-50.00%445852.34%
IWM240424C002070002024-04-19 4:03PM EDT2024-04-240.020.010.02-0.03-60.00%511,29032.81%
IWM240426C002070002024-04-19 3:54PM EDT2024-04-260.020.030.04-0.04-66.67%1731,70227.93%
IWM240429C002070002024-04-19 11:59AM EDT2024-04-290.070.040.05+0.07-115022.85%
IWM240430C002070002024-04-19 1:33PM EDT2024-04-300.080.060.07+0.08-213622.66%
IWM240503C002070002024-04-19 4:07PM EDT2024-05-030.200.200.22-0.04-16.67%1165,87924.37%
IWM240510C002070002024-04-19 3:27PM EDT2024-05-100.350.430.45-0.08-18.60%1271,88022.90%
IWM240517C002070002024-04-19 3:59PM EDT2024-05-170.750.750.77+0.02+2.74%1,53314,06022.78%
IWM240524C002070002024-04-19 3:38PM EDT2024-05-240.961.071.10-0.06-5.88%2651522.67%
IWM240531C002070002024-04-19 3:46PM EDT2024-05-311.171.331.37-0.11-8.59%5716222.24%
IWM240621C002070002024-04-19 3:37PM EDT2024-06-212.092.272.32-0.03-1.42%6415,40622.18%
IWM240628C002070002024-04-19 2:30PM EDT2024-06-282.292.612.65-0.23-9.13%171,51822.27%
IWM240719C002070002024-04-19 3:56PM EDT2024-07-193.553.533.59+0.11+3.20%3117522.46%
IWM240816C002070002024-04-19 11:13AM EDT2024-08-164.764.774.85+0.19+4.16%142,77522.89%
IWM240920C002070002024-04-19 3:22PM EDT2024-09-205.946.236.32-0.74-11.08%14,26423.32%
IWM240930C002070002024-04-12 10:50AM EDT2024-09-309.686.416.520.00-696823.00%
IWM241018C002070002024-04-17 9:46AM EDT2024-10-188.467.097.210.00-229623.18%
IWM241115C002070002024-04-16 10:58AM EDT2024-11-159.058.528.640.00-2421624.15%
IWM241220C002070002024-04-12 10:26AM EDT2024-12-2013.429.689.810.00-254124.27%
IWM241231C002070002024-04-19 10:17AM EDT2024-12-3110.049.7910.06-0.47-4.47%105724.14%
IWM250117C002070002024-04-19 10:52AM EDT2025-01-1710.5710.5110.67-0.92-8.01%166524.32%
IWM250321C002070002024-04-17 1:50PM EDT2025-03-2113.3912.4312.820.00-332024.88%
IWM250331C002070002024-04-18 1:20PM EDT2025-03-3112.8912.5813.130.00-1,1151,00024.93%
IWM250620C002070002024-04-03 11:28AM EDT2025-06-2023.4415.1115.520.00-34825.33%
IWM251219C002070002024-03-04 11:33AM EDT2025-12-1928.7827.0729.160.00-11334.94%
IWM260116C002070002024-04-17 9:37AM EDT2026-01-1622.5219.6522.050.00-11327.16%
Opções de vendapara22 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240422P002070002024-04-18 1:25PM EDT2024-04-2213.9413.7513.900.00-1162.50%
IWM240424P002070002024-04-17 2:13PM EDT2024-04-2412.3413.7513.910.00-73037.31%
IWM240426P002070002024-04-19 9:31AM EDT2024-04-2614.4213.7513.91+1.05+7.85%1228.91%
IWM240430P002070002024-04-18 9:34AM EDT2024-04-3013.7613.7513.91+13.76--021.58%
IWM240503P002070002024-04-19 3:53PM EDT2024-05-0314.3713.7613.92+2.12+17.31%1284619.24%
IWM240510P002070002024-04-19 1:35PM EDT2024-05-1014.3413.8414.00+0.50+3.61%2148917.68%
IWM240517P002070002024-04-19 3:27PM EDT2024-05-1714.7613.9814.14+0.42+2.93%1123,11917.46%
IWM240524P002070002024-04-18 3:33PM EDT2024-05-2414.3114.1514.300.00-3011717.30%
IWM240531P002070002024-04-19 3:53PM EDT2024-05-3114.7914.2714.46+14.79-112417.09%
IWM240621P002070002024-04-19 3:41PM EDT2024-06-2115.7514.9115.20+2.06+15.05%263,16117.88%
IWM240628P002070002024-04-19 3:47PM EDT2024-06-2815.8415.1215.38+2.02+14.62%231917.74%
IWM240719P002070002024-04-19 3:47PM EDT2024-07-1916.2615.6015.87+1.90+13.23%125417.31%
IWM240816P002070002024-04-19 12:22PM EDT2024-08-1616.9716.1816.50+0.84+5.21%201,87416.97%
IWM240920P002070002024-04-16 2:21PM EDT2024-09-2016.1016.9117.090.00-574,53016.35%
IWM241018P002070002024-04-12 10:28AM EDT2024-10-1813.7017.4017.790.00-280716.55%
IWM241115P002070002024-04-04 4:01PM EDT2024-11-1512.5218.1218.530.00-2030216.84%
IWM241220P002070002024-04-05 11:51AM EDT2024-12-2012.7718.7019.150.00-33416.68%
IWM241231P002070002024-03-21 12:10PM EDT2024-12-3111.5818.8119.320.00-21,44216.61%
IWM250117P002070002024-04-15 11:00AM EDT2025-01-1716.7719.0719.560.00-131716.47%
IWM250620P002070002024-04-09 2:49PM EDT2025-06-2015.4720.6221.880.00-321,05616.14%
IWM251219P002070002024-04-02 2:38PM EDT2025-12-1918.4022.8223.510.00-11,01015.22%
IWM260116P002070002024-03-13 3:50PM EDT2026-01-1618.2518.5023.500.00-3314.87%