Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
192,84-0,16 (-0,08%)
No fechamento: 04:00PM EDT
192,32 -0,52 (-0,27%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:211.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240419C002110002024-04-18 1:03PM EDT2024-04-190.010.000.010.00-1117,80562.50%
IWM240422C002110002024-04-16 1:35PM EDT2024-04-220.010.000.010.00-167832.81%
IWM240424C002110002024-04-18 10:24AM EDT2024-04-240.020.010.02-0.01-33.33%203129.30%
IWM240426C002110002024-04-18 12:48PM EDT2024-04-260.030.020.03-0.02-40.00%753,56726.56%
IWM240503C002110002024-04-18 2:01PM EDT2024-05-030.100.080.10-0.03-23.08%682723.15%
IWM240510C002110002024-04-18 3:31PM EDT2024-05-100.200.180.20-0.07-25.93%2620421.68%
IWM240517C002110002024-04-18 3:59PM EDT2024-05-170.350.350.37-0.08-18.60%5110,01721.49%
IWM240524C002110002024-04-18 3:41PM EDT2024-05-240.550.540.57-0.12-17.91%10818021.42%
IWM240531C002110002024-04-18 11:37AM EDT2024-05-310.730.710.75-0.28-27.72%911221.09%
IWM240621C002110002024-04-18 3:22PM EDT2024-06-211.391.371.40-0.10-6.71%564,28820.94%
IWM240628C002110002024-04-17 11:22AM EDT2024-06-282.061.621.670.00-643421.13%
IWM240719C002110002024-04-18 1:24PM EDT2024-07-192.502.372.42-0.10-3.85%371,06521.34%
IWM240816C002110002024-04-16 9:57AM EDT2024-08-163.553.423.49-0.40-10.13%873521.83%
IWM240920C002110002024-04-18 11:26AM EDT2024-09-205.594.694.770.00-102,44422.26%
IWM240930C002110002024-04-12 10:19AM EDT2024-09-308.044.844.950.00-171721.98%
IWM241018C002110002024-04-15 10:54AM EDT2024-10-187.555.495.580.00-264022.19%
IWM241115C002110002024-04-15 10:54AM EDT2024-11-159.006.806.910.00-157123.19%
IWM241220C002110002024-04-18 10:29AM EDT2024-12-208.667.877.99-3.99-31.54%235523.33%
IWM241231C002110002024-04-12 9:40AM EDT2024-12-3112.528.028.260.00-1323.27%
IWM250117C002110002024-04-15 2:02PM EDT2025-01-1710.318.698.820.00-236723.43%
IWM250321C002110002024-04-17 10:24AM EDT2025-03-2111.9010.4810.920.00-12124.10%
IWM250331C002110002024-04-09 9:58AM EDT2025-03-3117.9110.5311.250.00-1124.21%
IWM250620C002110002024-04-17 11:13AM EDT2025-06-2014.4313.1413.540.00-43,74424.62%
IWM251219C002110002024-03-27 4:10PM EDT2025-12-1928.2017.7818.390.00-1125.55%
IWM260116C002110002024-03-28 2:44PM EDT2026-01-1630.1217.3520.080.00-1126.65%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240419P002110002024-04-18 1:20PM EDT2024-04-1917.5818.0218.19+0.60+3.53%37075.00%
IWM240422P002110002024-04-16 12:51PM EDT2024-04-2215.5118.0218.190.00-4037.50%
IWM240426P002110002024-04-18 2:35PM EDT2024-04-2618.6318.0218.19+0.67+3.73%4226.56%
IWM240503P002110002024-04-17 4:05PM EDT2024-05-0317.9718.0218.200.00-670120.22%
IWM240510P002110002024-04-15 3:41PM EDT2024-05-1015.4918.0218.200.00-2016.70%
IWM240517P002110002024-04-18 9:49AM EDT2024-05-1717.8118.0418.22+0.37+2.12%71,65915.43%
IWM240524P002110002024-04-16 1:34PM EDT2024-05-2416.9518.0918.270.00-525415.24%
IWM240621P002110002024-04-16 9:41AM EDT2024-06-2117.6518.4018.740.00-51,16316.16%
IWM240628P002110002024-04-17 11:22AM EDT2024-06-2817.4118.5518.880.00-21,51116.26%
IWM240719P002110002024-04-16 9:39AM EDT2024-07-1918.2218.8419.210.00-1115.94%
IWM240816P002110002024-04-17 11:23AM EDT2024-08-1618.2619.3019.660.00-15,54815.67%
IWM240920P002110002024-04-18 10:55AM EDT2024-09-2018.4019.7820.21-0.75-3.92%15,89415.44%
IWM241018P002110002024-04-01 9:33AM EDT2024-10-1810.5920.2420.710.00-1415.48%
IWM241115P002110002024-04-04 1:56PM EDT2024-11-1512.6520.8321.330.00-50050415.80%
IWM241220P002110002024-04-09 10:20AM EDT2024-12-2014.0321.3221.870.00-11015.70%
IWM241231P002110002024-01-08 3:09PM EDT2024-12-3120.2621.4622.160.00--115.91%
IWM250117P002110002024-03-13 3:10PM EDT2025-01-1714.6918.3118.520.00-41887.01%
IWM250620P002110002024-03-28 3:17PM EDT2025-06-2014.9422.8524.610.00-73615.70%
IWM251219P002110002024-02-20 12:33PM EDT2025-12-1923.5717.6119.090.00-346.02%