Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
208,54+0,46 (+0,22%)
No fechamento: 04:00PM EDT
208,67 +0,13 (+0,06%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:212.00
Opções de comprapara21 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240521C002120002024-05-20 4:04PM EDT2024-05-210.010.010.02-0.07-87.50%2,06244916.41%
IWM240522C002120002024-05-20 4:14PM EDT2024-05-220.090.070.09-0.06-40.00%53089615.82%
IWM240523C002120002024-05-20 4:13PM EDT2024-05-230.200.200.22-0.06-23.08%11231616.60%
IWM240524C002120002024-05-20 3:57PM EDT2024-05-240.330.310.33-0.05-13.16%3,92412,09616.48%
IWM240528C002120002024-05-20 3:59PM EDT2024-05-280.460.450.47-0.06-11.54%43428313.33%
IWM240529C002120002024-05-20 4:04PM EDT2024-05-290.590.560.59-0.05-7.81%6710313.82%
IWM240530C002120002024-05-20 11:40AM EDT2024-05-300.700.680.71-0.02-2.78%3210214.23%
IWM240531C002120002024-05-20 4:00PM EDT2024-05-310.890.850.88+0.01+1.14%1,80614,30015.03%
IWM240607C002120002024-05-20 2:08PM EDT2024-06-071.751.581.62+0.20+12.90%2,62242516.33%
IWM240614C002120002024-05-20 3:14PM EDT2024-06-142.302.322.35+0.08+3.60%9522617.46%
IWM240621C002120002024-05-20 3:45PM EDT2024-06-212.742.702.73+0.07+2.62%31618,10517.06%
IWM240628C002120002024-05-20 4:00PM EDT2024-06-283.223.193.23+0.13+4.21%5664917.37%
IWM240719C002120002024-05-20 2:59PM EDT2024-07-194.734.554.61+0.33+7.50%255,61018.19%
IWM240816C002120002024-05-20 2:37PM EDT2024-08-166.576.336.39+0.39+6.31%159,46819.43%
IWM240920C002120002024-05-20 10:10AM EDT2024-09-208.608.288.38+0.32+3.86%36,54320.57%
IWM240930C002120002024-05-20 10:07AM EDT2024-09-308.828.498.70-0.50-5.36%514620.42%
IWM241018C002120002024-05-20 1:27PM EDT2024-10-189.769.389.51+0.53+5.74%347920.68%
IWM241115C002120002024-05-17 3:05PM EDT2024-11-1511.0011.1911.320.00-11,26622.10%
IWM241220C002120002024-05-20 2:36PM EDT2024-12-2012.8112.5812.85+0.34+2.73%14,51322.62%
IWM241231C002120002024-05-20 11:24AM EDT2024-12-3113.4812.8313.13+0.81+6.39%21122.49%
IWM250117C002120002024-05-20 11:04AM EDT2025-01-1713.9813.6613.85+0.36+2.64%11,95622.74%
IWM250321C002120002024-04-30 3:59PM EDT2025-03-2110.8616.1016.420.00-12425323.64%
IWM250620C002120002024-05-15 2:55PM EDT2025-06-2020.0319.2419.710.00-34624.54%
IWM251219C002120002024-05-14 3:24PM EDT2025-12-1924.3424.7425.510.00-13,48025.87%
Opções de vendapara21 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240521P002120002024-05-20 4:07PM EDT2024-05-213.423.343.47+0.21+6.54%424714.84%
IWM240522P002120002024-05-20 4:00PM EDT2024-05-223.373.383.53-0.47-12.24%20414.94%
IWM240523P002120002024-05-20 1:07PM EDT2024-05-232.923.453.60-1.27-30.31%54114.55%
IWM240524P002120002024-05-20 1:28PM EDT2024-05-243.323.523.65-0.83-20.00%1849413.72%
IWM240528P002120002024-05-20 4:00PM EDT2024-05-283.613.573.77-0.21-5.50%2611.40%
IWM240529P002120002024-05-16 3:36PM EDT2024-05-294.243.723.850.00--5411.70%
IWM240530P002120002024-05-17 2:44PM EDT2024-05-304.773.813.930.00-1811.94%
IWM240531P002120002024-05-20 2:40PM EDT2024-05-313.833.904.04-0.84-17.99%3341,74612.42%
IWM240607P002120002024-05-20 2:55PM EDT2024-06-074.454.454.55-1.03-18.80%1732013.10%
IWM240614P002120002024-05-20 2:07PM EDT2024-06-145.425.475.55-0.83-13.28%77616.20%
IWM240621P002120002024-05-20 3:12PM EDT2024-06-215.555.735.82-0.80-12.60%1041,57315.49%
IWM240628P002120002024-05-20 10:41AM EDT2024-06-285.756.056.14-0.94-14.05%518915.27%
IWM240719P002120002024-05-20 10:48AM EDT2024-07-196.876.876.96-0.78-10.20%11914.83%
IWM240816P002120002024-05-20 11:31AM EDT2024-08-167.607.877.97-0.91-10.69%834414.78%
IWM240920P002120002024-05-16 2:49PM EDT2024-09-209.358.868.960.00-951,43214.59%
IWM240930P002120002024-05-20 2:44PM EDT2024-09-309.109.139.31-0.27-2.88%3114.73%
IWM241018P002120002024-05-20 1:08PM EDT2024-10-189.539.709.89-0.55-5.46%9953014.92%
IWM241115P002120002024-05-20 3:55PM EDT2024-11-1510.7910.7610.89-0.25-2.26%80251015.43%
IWM241220P002120002024-05-17 4:11PM EDT2024-12-2012.1411.6111.740.00-486215.45%
IWM241231P002120002024-01-08 5:10PM EDT2024-12-3120.4722.1222.860.00--332.11%
IWM250117P002120002024-05-17 11:19AM EDT2025-01-1712.6312.1612.320.00-219015.39%
IWM250321P002120002024-05-10 3:12PM EDT2025-03-2116.0213.2813.610.00-242515.41%
IWM250331P002120002024-05-13 11:12AM EDT2025-03-3115.3313.3813.870.00-1115.50%
IWM250620P002120002024-03-14 10:24AM EDT2025-06-2019.5020.8221.140.00-33022.22%
IWM251219P002120002024-05-09 2:53PM EDT2025-12-1919.5417.1917.920.00-23,53415.32%