Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
208,08+0,15 (+0,07%)
No fechamento: 04:00PM EDT
208,22 +0,14 (+0,07%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:213.00
Opções de comprapara20 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240520C002130002024-05-17 4:09PM EDT2024-05-200.020.020.03-0.04-66.67%11050416.80%
IWM240521C002130002024-05-17 3:33PM EDT2024-05-210.040.040.05-0.12-75.00%3453015.04%
IWM240522C002130002024-05-17 4:08PM EDT2024-05-220.090.090.10-0.18-66.67%2,31239815.04%
IWM240523C002130002024-05-17 3:21PM EDT2024-05-230.130.160.17-0.26-66.67%18316015.28%
IWM240524C002130002024-05-17 4:00PM EDT2024-05-240.260.240.26-0.13-33.33%1,5143,34515.75%
IWM240528C002130002024-05-17 3:56PM EDT2024-05-280.340.360.38+0.34-4826113.77%
IWM240529C002130002024-05-16 2:16PM EDT2024-05-290.650.440.47+0.65--4314.12%
IWM240530C002130002024-05-17 10:19AM EDT2024-05-300.590.540.57+0.59-1011614.53%
IWM240531C002130002024-05-17 3:36PM EDT2024-05-310.630.670.70-0.23-26.74%3056,27715.14%
IWM240607C002130002024-05-17 4:02PM EDT2024-06-071.341.291.32-0.29-17.79%6630116.25%
IWM240614C002130002024-05-17 12:17PM EDT2024-06-142.091.972.01-0.12-5.43%8623417.50%
IWM240621C002130002024-05-17 3:59PM EDT2024-06-212.342.342.37-0.07-2.90%33332,28317.16%
IWM240628C002130002024-05-17 2:45PM EDT2024-06-282.682.812.85-0.52-16.25%171,04817.49%
IWM240719C002130002024-05-17 4:04PM EDT2024-07-194.124.104.15-0.18-4.19%3,1335,90318.22%
IWM240816C002130002024-05-17 1:13PM EDT2024-08-165.875.805.86-0.24-3.93%252,07519.38%
IWM240920C002130002024-05-17 2:18PM EDT2024-09-207.627.717.79-0.48-5.93%1122,40520.47%
IWM240930C002130002024-05-15 10:02AM EDT2024-09-308.387.948.050.00-26220.22%
IWM241018C002130002024-05-17 10:23AM EDT2024-10-189.038.808.91-0.10-1.10%1056020.60%
IWM241115C002130002024-05-17 1:26PM EDT2024-11-1510.6610.5210.70-0.63-5.58%32,58222.02%
IWM241220C002130002024-05-15 10:59AM EDT2024-12-2012.5511.9212.200.00-11,50622.50%
IWM241231C002130002024-03-25 9:33AM EDT2024-12-3114.229.069.450.00-1217.74%
IWM250117C002130002024-05-16 11:46AM EDT2025-01-1713.6312.9313.170.00-14,93522.60%
IWM250321C002130002024-05-07 3:19PM EDT2025-03-2114.9115.4115.720.00-136223.50%
IWM250620C002130002024-05-17 12:02PM EDT2025-06-2019.1018.5718.99+6.35+49.80%11324.41%
IWM251219C002130002024-05-06 11:15AM EDT2025-12-1922.6624.0224.770.00-2525.75%
IWM260116C002130002024-04-26 4:05PM EDT2026-01-1620.4524.0025.910.00-16526.22%
Opções de vendapara20 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240520P002130002024-05-17 12:53PM EDT2024-05-204.894.945.06+0.10+2.09%48823.05%
IWM240521P002130002024-05-16 10:20AM EDT2024-05-214.474.935.06+4.47--20918.80%
IWM240522P002130002024-05-17 1:34PM EDT2024-05-225.044.985.09+5.04-103817.09%
IWM240524P002130002024-05-17 2:18PM EDT2024-05-245.355.025.17+0.15+2.88%527515.58%
IWM240528P002130002024-05-17 2:44PM EDT2024-05-285.515.125.24+5.51-12113.01%
IWM240529P002130002024-05-17 9:45AM EDT2024-05-295.635.185.29+5.63-12213.01%
IWM240531P002130002024-05-17 2:22PM EDT2024-05-315.805.305.43+0.91+18.61%26413.39%
IWM240607P002130002024-05-17 1:21PM EDT2024-06-075.935.735.83+0.25+4.40%556113.65%
IWM240614P002130002024-05-17 3:46PM EDT2024-06-146.966.686.77+6.96-255316.71%
IWM240621P002130002024-05-17 3:18PM EDT2024-06-217.076.947.010.00-261,12815.96%
IWM240628P002130002024-05-14 1:43PM EDT2024-06-289.047.237.320.00-101415.75%
IWM240719P002130002024-05-17 12:12PM EDT2024-07-197.978.008.09-0.07-0.87%22814915.23%
IWM240816P002130002024-05-16 3:05PM EDT2024-08-168.888.949.030.00-16215.03%
IWM240920P002130002024-05-17 10:48AM EDT2024-09-209.879.899.98-0.02-0.20%114214.78%
IWM240930P002130002024-05-06 3:23PM EDT2024-09-3013.2510.1710.340.00-1314.95%
IWM241115P002130002024-05-16 3:05PM EDT2024-11-1511.6511.7011.920.00-556515.66%
IWM241220P002130002024-05-16 2:42PM EDT2024-12-2012.5812.5312.760.00-106415.67%
IWM241231P002130002024-01-09 10:48AM EDT2024-12-3122.9720.7121.420.00--128.54%
IWM250117P002130002024-05-17 11:19AM EDT2025-01-1713.1313.0713.22-2.05-13.50%41,40615.43%
IWM250321P002130002024-05-10 3:30PM EDT2025-03-2116.4814.2214.530.00--2715.49%
IWM250620P002130002024-05-10 3:06PM EDT2025-06-2017.8915.6116.080.00-1926115.40%
IWM251219P002130002024-05-09 2:58PM EDT2025-12-1920.0018.0118.810.00-51,04615.37%