Mercado abrirá em 4 h 35 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
198,57+3,27 (+1,67%)
No fechamento: 04:00PM EDT
198,12 -0,45 (-0,23%)
Pré-Abertura: 04:14AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:208.00
Opções de comprapara24 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240424C002080002024-04-23 3:45PM EDT2024-04-240.010.000.000.00-2025.00%
IWM240426C002080002024-04-23 3:32PM EDT2024-04-260.030.000.000.00-173012.50%
IWM240429C002080002024-04-23 3:50PM EDT2024-04-290.040.000.000.00-3806.25%
IWM240503C002080002024-04-23 2:50PM EDT2024-05-030.420.000.000.00-19006.25%
IWM240510C002080002024-04-23 3:27PM EDT2024-05-100.730.000.000.00-4006.25%
IWM240517C002080002024-04-23 4:09PM EDT2024-05-171.190.000.000.00-2,53003.13%
IWM240524C002080002024-04-23 3:42PM EDT2024-05-241.600.000.000.00-35703.13%
IWM240531C002080002024-04-23 3:52PM EDT2024-05-311.960.000.000.00-14803.13%
IWM240621C002080002024-04-23 4:01PM EDT2024-06-213.070.000.000.00-3,34503.13%
IWM240628C002080002024-04-23 3:09PM EDT2024-06-283.550.000.000.00-603.13%
IWM240719C002080002024-04-23 10:02AM EDT2024-07-194.420.000.000.00-5301.56%
IWM240816C002080002024-04-23 10:19AM EDT2024-08-166.000.000.000.00-1001.56%
IWM240920C002080002024-04-22 11:44AM EDT2024-09-205.740.000.000.00-501.56%
IWM240930C002080002024-04-18 3:10PM EDT2024-09-305.870.000.000.00-501.56%
IWM241018C002080002024-04-23 1:08PM EDT2024-10-188.710.000.000.00-1001.56%
IWM241115C002080002024-04-15 10:54AM EDT2024-11-1510.270.000.000.00-101.56%
IWM241220C002080002024-04-22 10:23AM EDT2024-12-209.460.000.000.00-4501.56%
IWM241231C002080002024-04-19 1:39PM EDT2024-12-319.350.000.000.00-201.56%
IWM250117C002080002024-04-23 10:38AM EDT2025-01-1712.240.000.000.00-1101.56%
IWM250321C002080002024-04-22 11:42AM EDT2025-03-2112.010.000.000.00-4101.56%
IWM250331C002080002024-04-19 2:59PM EDT2025-03-3111.950.000.000.00-101.56%
IWM250620C002080002024-04-23 2:05PM EDT2025-06-2017.600.000.000.00-200.78%
IWM251219C002080002024-04-15 3:38PM EDT2025-12-1921.350.000.000.00-1,00000.78%
IWM260116C002080002024-04-23 2:10PM EDT2026-01-1623.200.000.000.00-2000.78%
Opções de vendapara24 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240424P002080002024-04-15 11:19AM EDT2024-04-2411.050.000.000.00-300.00%
IWM240426P002080002024-04-19 2:06PM EDT2024-04-2615.500.000.000.00-200.00%
IWM240429P002080002024-04-16 3:58PM EDT2024-04-2913.020.000.000.00--00.00%
IWM240503P002080002024-04-19 9:59AM EDT2024-05-0313.950.000.000.00-1800.00%
IWM240510P002080002024-04-19 9:59AM EDT2024-05-1013.970.000.000.00-100.00%
IWM240517P002080002024-04-23 1:15PM EDT2024-05-1710.190.000.000.00-600.00%
IWM240524P002080002024-04-22 10:22AM EDT2024-05-2414.270.000.000.00-200.00%
IWM240531P002080002024-04-18 12:01PM EDT2024-05-3113.650.000.000.00-1000.00%
IWM240621P002080002024-04-18 2:44PM EDT2024-06-2116.140.000.000.00-32000.00%
IWM240628P002080002024-04-22 2:17PM EDT2024-06-2813.690.000.000.00-100.00%
IWM240719P002080002024-04-23 12:22PM EDT2024-07-1912.560.000.000.00-300.00%
IWM240816P002080002024-04-18 11:15AM EDT2024-08-1615.310.000.000.00-200.00%
IWM240920P002080002024-04-22 11:44AM EDT2024-09-2017.300.000.000.00-500.00%
IWM240930P002080002024-04-09 11:10AM EDT2024-09-3011.000.000.000.00-100.00%
IWM241018P002080002024-04-18 2:03PM EDT2024-10-1818.200.000.000.00-200.00%
IWM241115P002080002024-04-23 3:17PM EDT2024-11-1515.230.000.000.00-100.00%
IWM241220P002080002024-04-04 1:32PM EDT2024-12-2012.010.000.000.00-300.00%
IWM241231P002080002024-04-19 11:42AM EDT2024-12-3119.700.000.000.00-100.00%
IWM250117P002080002024-04-19 11:00AM EDT2025-01-1719.850.000.000.00-100.00%
IWM250321P002080002024-04-04 1:33PM EDT2025-03-2113.520.000.000.00-3500.00%
IWM250620P002080002024-03-15 2:07PM EDT2025-06-2017.1218.7119.020.00-25028115.84%
IWM251219P002080002024-04-15 3:38PM EDT2025-12-1922.550.000.000.00-1,00000.00%
IWM260116P002080002024-04-23 11:40AM EDT2026-01-1621.230.000.000.00-400.00%