Mercado fechará em 49 mins

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
200,62+0,73 (+0,37%)
A partir de 02:11PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:210.00
Opções de comprapara26 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240226C002100002024-02-26 9:30AM EST2024-02-260.010.000.010.00-31,86635.94%
IWM240228C002100002024-02-26 1:53PM EST2024-02-280.010.010.02-0.01-50.00%2,2766,60722.66%
IWM240301C002100002024-02-26 1:42PM EST2024-03-010.080.080.090.00-10,42320,24422.46%
IWM240304C002100002024-02-26 1:36PM EST2024-03-040.120.130.15-0.03-20.00%15418319.68%
IWM240306C002100002024-02-26 1:50PM EST2024-03-060.310.310.33-0.05-13.89%3547421.27%
IWM240308C002100002024-02-26 1:46PM EST2024-03-080.550.530.56+0.03+5.77%3,30911,36122.61%
IWM240315C002100002024-02-26 1:45PM EST2024-03-151.051.041.06+0.03+2.94%6,736107,08322.36%
IWM240322C002100002024-02-26 1:25PM EST2024-03-221.541.551.58+0.01+0.65%1,9072,11122.46%
IWM240328C002100002024-02-26 1:45PM EST2024-03-281.891.881.92+0.12+6.78%26617,41022.08%
IWM240405C002100002024-02-26 11:43AM EST2024-04-052.492.312.33+0.07+2.89%224221.64%
IWM240419C002100002024-02-26 1:53PM EST2024-04-193.133.153.18+0.09+2.96%1,22161,53321.83%
IWM240517C002100002024-02-26 1:27PM EST2024-05-174.594.704.73+0.03+0.66%25530,21022.21%
IWM240621C002100002024-02-26 1:50PM EST2024-06-216.166.166.19+0.16+2.67%15952,72422.01%
IWM240628C002100002024-02-26 1:39PM EST2024-06-286.406.406.48+0.17+2.73%922,23422.03%
IWM240816C002100002024-02-26 1:44PM EST2024-08-168.608.578.68+0.17+2.02%591,35822.77%
IWM240920C002100002024-02-26 12:00PM EST2024-09-2010.4310.0010.14+0.58+5.89%126,39223.22%
IWM240930C002100002024-02-26 12:00PM EST2024-09-3010.6610.1710.35+0.51+5.02%1954823.03%
IWM241018C002100002024-02-26 10:58AM EST2024-10-1811.2210.7910.91+0.66+6.25%26123.02%
IWM241115C002100002024-02-22 3:13PM EST2024-11-1511.9112.1512.300.00-142,73423.82%
IWM241220C002100002024-02-26 10:48AM EST2024-12-2013.8213.1813.56+0.64+4.86%2036,49424.13%
IWM241231C002100002024-02-26 11:14AM EST2024-12-3113.9413.4213.86+0.44+3.26%25424.11%
IWM250117C002100002024-02-26 1:08PM EST2025-01-1713.9914.1014.22+0.19+1.38%121,89323.95%
IWM250620C002100002024-02-26 11:01AM EST2025-06-2019.7018.7319.55+0.76+4.01%513,16925.55%
IWM251219C002100002024-02-20 1:38PM EST2025-12-1922.8823.2324.870.00-14,38326.70%
IWM260116C002100002024-02-05 3:42PM EST2026-01-1618.7023.2625.560.00-12126.78%
IWM260618C002100002024-02-20 9:59AM EST2026-06-1827.1425.5030.500.00-44,07328.30%
IWM261218C002100002024-02-14 10:20AM EST2026-12-1830.0029.5034.500.00-23028.66%
Opções de vendapara26 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240226P002100002024-02-23 2:06PM EST2024-02-269.249.389.540.00-2656.45%
IWM240228P002100002024-02-26 1:55PM EST2024-02-289.409.409.57-1.54-14.08%13033.89%
IWM240301P002100002024-02-23 2:06PM EST2024-03-018.799.399.57-0.53-5.69%45126.27%
IWM240308P002100002024-02-22 10:28AM EST2024-03-089.309.649.81-2.82-23.27%14020.90%
IWM240315P002100002024-02-26 11:09AM EST2024-03-159.449.9610.11-1.46-13.39%44,41519.58%
IWM240322P002100002024-02-20 11:05AM EST2024-03-2211.9810.6110.750.00-4421.17%
IWM240328P002100002024-02-23 10:01AM EST2024-03-2812.5510.8911.040.00-141920.69%
IWM240419P002100002024-02-23 3:28PM EST2024-04-1911.3011.7111.85-0.85-7.00%241219.18%
IWM240517P002100002024-02-23 3:51PM EST2024-05-1713.0612.5512.650.00-24,25218.00%
IWM240621P002100002024-02-26 1:21PM EST2024-06-2113.5013.4513.60+0.07+0.52%186617.40%
IWM240628P002100002024-02-21 3:40PM EST2024-06-2816.0513.6013.790.00-42617.34%
IWM240816P002100002024-02-20 3:37PM EST2024-08-1616.5114.5914.770.00-3312216.59%
IWM240920P002100002024-02-23 10:13AM EST2024-09-2016.5415.1915.370.00-315216.18%
IWM240930P002100002024-02-22 12:45PM EST2024-09-3016.2315.3515.610.00-24116.21%
IWM241115P002100002024-02-14 3:38PM EST2024-11-1517.2416.4916.680.00-101016.37%
IWM241220P002100002024-02-22 2:47PM EST2024-12-2018.1516.9717.310.00-321116.28%
IWM241231P002100002024-02-14 2:48PM EST2024-12-3118.2017.0217.490.00-121316.24%
IWM250117P002100002024-02-26 10:47AM EST2025-01-1717.2517.2217.87-0.75-4.17%22,10916.33%
IWM250620P002100002024-02-26 10:12AM EST2025-06-2019.5319.5620.24-0.47-2.35%803,05216.09%
IWM251219P002100002024-02-16 2:24PM EST2025-12-1921.2021.3922.890.00-2,0002,47516.19%
IWM260116P002100002023-12-18 9:46AM EST2026-01-1623.6025.6628.160.00-11420.65%
IWM260618P002100002024-01-23 4:10PM EST2026-06-1825.2521.5026.500.00-1317.33%
IWM261218P002100002024-02-26 10:14AM EST2026-12-1824.0023.0028.00-5.05-17.38%37,52016.83%