Mercado fechará em 1 h 17 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
205,02+1,83 (+0,90%)
A partir de 02:43PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:214.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240524C002140002024-05-24 1:47PM EDT2024-05-240.010.000.010.00-303,64934.38%
IWM240528C002140002024-05-24 2:18PM EDT2024-05-280.010.000.010.00-11631915.24%
IWM240529C002140002024-05-24 1:06PM EDT2024-05-290.010.010.02-0.02-66.67%92115.24%
IWM240530C002140002024-05-24 11:57AM EDT2024-05-300.020.010.02-0.01-33.33%107014.06%
IWM240531C002140002024-05-24 2:06PM EDT2024-05-310.030.030.04-0.02-40.00%3332,09514.55%
IWM240607C002140002024-05-24 1:22PM EDT2024-06-070.210.190.20+0.04+23.53%2127,24514.53%
IWM240614C002140002024-05-24 2:10PM EDT2024-06-140.580.550.56+0.15+34.88%4617615.87%
IWM240621C002140002024-05-24 1:50PM EDT2024-06-210.790.760.78+0.18+29.51%1,66612,66415.42%
IWM240628C002140002024-05-24 1:50PM EDT2024-06-281.091.051.07+0.21+23.86%3297915.54%
IWM240719C002140002024-05-24 1:27PM EDT2024-07-192.152.032.05+0.43+25.00%224,03416.32%
IWM240816C002140002024-05-24 1:48PM EDT2024-08-163.583.513.53+0.56+18.54%467,54017.70%
IWM240920C002140002024-05-23 2:00PM EDT2024-09-204.705.215.240.00-11,59418.84%
IWM240930C002140002024-05-08 2:23PM EDT2024-09-306.485.455.510.00-649018.69%
IWM241018C002140002024-05-24 11:24AM EDT2024-10-186.436.256.29-1.12-14.83%23,53319.08%
IWM241115C002140002024-05-24 11:16AM EDT2024-11-158.227.958.01-1.55-15.86%2534920.63%
IWM241220C002140002024-05-15 11:07AM EDT2024-12-2012.189.329.390.00-24,04721.11%
IWM241231C002140002024-05-24 10:52AM EDT2024-12-319.529.539.67+0.72+8.18%22221.02%
IWM250117C002140002024-05-23 9:45AM EDT2025-01-1711.0010.3110.390.00-12,35721.37%
IWM250321C002140002024-05-20 9:46AM EDT2025-03-2115.0312.6312.830.00-19822.32%
IWM250331C002140002024-05-03 11:14AM EDT2025-03-3112.8612.8513.120.00-4322.34%
IWM250620C002140002024-05-13 11:12AM EDT2025-06-2017.4215.7616.040.00-11,19323.35%
IWM251219C002140002024-05-06 11:15AM EDT2025-12-1922.1921.2721.710.00-623024.83%
IWM260116C002140002024-04-25 3:05PM EDT2026-01-1618.8821.5422.880.00-33625.36%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240524P002140002024-05-24 10:03AM EDT2024-05-248.998.949.01-2.33-20.58%94240.23%
IWM240528P002140002024-05-24 10:20AM EDT2024-05-289.128.879.07+1.57+20.79%12621.49%
IWM240530P002140002024-05-21 2:56PM EDT2024-05-305.908.939.010.00-175915.24%
IWM240531P002140002024-05-24 9:43AM EDT2024-05-319.469.019.08+1.81+23.66%11117.33%
IWM240607P002140002024-05-23 3:56PM EDT2024-06-079.198.989.06-1.77-16.15%13012.16%
IWM240614P002140002024-05-24 12:27PM EDT2024-06-149.129.569.72+1.90+26.32%76317.43%
IWM240621P002140002024-05-23 2:03PM EDT2024-06-2111.799.699.840.00-1861616.02%
IWM240628P002140002024-05-23 3:08PM EDT2024-06-2811.939.8410.000.00-121,51815.31%
IWM240719P002140002024-05-24 1:13PM EDT2024-07-1910.1910.3110.38-2.09-17.02%186013.79%
IWM240816P002140002024-05-17 9:57AM EDT2024-08-169.6211.0311.180.00-154313.86%
IWM240920P002140002024-05-16 12:00PM EDT2024-09-2010.3711.8111.880.00-11713.41%
IWM240930P002140002024-05-15 12:34PM EDT2024-09-3010.4312.0112.200.00-1213.63%
IWM241115P002140002024-04-01 2:42PM EDT2024-11-1513.6217.7218.110.00-2222.68%
IWM241220P002140002024-05-16 2:28PM EDT2024-12-2013.1714.1414.350.00--19914.46%
IWM241231P002140002024-05-20 2:13PM EDT2024-12-3112.8314.2414.570.00-2114.46%
IWM250117P002140002024-05-14 2:14PM EDT2025-01-1714.7414.6114.850.00-17314.38%
IWM250321P002140002024-05-16 10:57AM EDT2025-03-2114.5615.6915.960.00-1,0001,11414.35%
IWM250620P002140002024-03-15 3:03PM EDT2025-06-2020.2421.9422.270.00-1,0001,07920.14%
IWM251219P002140002024-05-09 2:56PM EDT2025-12-1920.5119.4919.910.00-101814.34%
IWM260116P002140002024-04-03 11:36AM EDT2026-01-1621.0521.6323.330.00-2117.28%