Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
205,89+2,16 (+1,06%)
No fechamento: 04:00PM EST
205,47 -0,42 (-0,20%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:215.00
Opções de comprapara4 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240304C002150002024-03-01 3:59PM EST2024-03-040.010.000.01-0.02-66.67%15211619.92%
IWM240306C002150002024-03-01 3:17PM EST2024-03-060.070.050.060.00-68715819.92%
IWM240308C002150002024-03-01 4:13PM EST2024-03-080.220.200.22+0.05+29.41%5,4785,80021.88%
IWM240315C002150002024-03-01 4:13PM EST2024-03-150.770.770.79+0.14+22.22%4,91145,90122.41%
IWM240322C002150002024-03-01 3:57PM EST2024-03-221.481.361.40+0.35+30.97%2362,26222.78%
IWM240328C002150002024-03-01 4:11PM EST2024-03-281.721.701.75+0.32+22.86%5234,94222.13%
IWM240405C002150002024-03-01 3:50PM EST2024-04-052.282.192.23+0.37+19.37%11127521.76%
IWM240419C002150002024-03-01 4:14PM EST2024-04-193.103.073.11+0.46+17.42%1,58382,73021.80%
IWM240517C002150002024-03-01 4:00PM EST2024-05-174.874.724.79+0.77+18.78%3,45722,82922.28%
IWM240621C002150002024-03-01 4:08PM EST2024-06-216.306.226.29+0.80+14.55%8453,73721.96%
IWM240628C002150002024-03-01 3:21PM EST2024-06-286.706.506.61+0.99+17.34%921,58422.01%
IWM240816C002150002024-03-01 11:34AM EST2024-08-168.738.708.83+1.23+16.40%2076422.62%
IWM240920C002150002024-03-01 2:19PM EST2024-09-2010.4510.1610.28+0.95+10.00%1146,54322.99%
IWM240930C002150002024-03-01 3:40PM EST2024-09-3010.4410.3510.50+0.11+1.06%445522.80%
IWM241018C002150002024-02-29 12:06PM EST2024-10-189.9910.9711.140.00-21422.88%
IWM241115C002150002024-02-29 12:55PM EST2024-11-1511.4012.3912.560.00-33623.68%
IWM241220C002150002024-02-29 3:59PM EST2024-12-2012.8313.4013.820.00-1214,42623.94%
IWM241231C002150002024-02-29 11:16AM EST2024-12-3113.1513.5814.140.00-11623.93%
IWM250117C002150002024-03-01 3:07PM EST2025-01-1714.5614.1814.63+1.49+11.40%142,79723.93%
IWM250620C002150002024-03-01 2:44PM EST2025-06-2019.6418.8520.04+0.72+3.81%254925.45%
IWM251219C002150002024-02-13 10:30AM EST2025-12-1918.6322.9125.550.00-172426.64%
IWM260116C002150002024-02-15 1:31PM EST2026-01-1624.2123.3126.180.00-21926.65%
IWM260618C002150002024-01-16 10:11AM EST2026-06-1820.0024.0128.500.00-1025.97%
IWM261218C002150002024-02-06 1:53PM EST2026-12-1832.0030.0035.00+6.50+25.49%1428.29%
Opções de vendapara4 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240315P002150002024-03-01 3:44PM EST2024-03-159.909.8210.02-1.27-11.37%112323.58%
IWM240328P002150002024-03-01 10:25AM EST2024-03-2810.7910.8311.11-0.86-7.38%1723.54%
IWM240419P002150002024-02-28 9:35AM EST2024-04-1913.8811.7311.990.00-145420.94%
IWM240517P002150002024-02-29 10:16AM EST2024-05-1713.2012.7212.860.00-23319.29%
IWM240621P002150002024-03-01 2:11PM EST2024-06-2113.4013.5913.83-1.50-10.07%51,71718.32%
IWM240628P002150002024-02-29 1:52PM EST2024-06-2814.9813.7414.000.00-15818.16%
IWM240816P002150002024-02-26 9:49AM EST2024-08-1617.7514.8215.030.00-11117.25%
IWM240920P002150002024-02-27 3:16PM EST2024-09-2016.3515.4215.730.00-14316.89%
IWM240930P002150002024-02-29 9:31AM EST2024-09-3015.7415.5615.900.00-61616.77%
IWM241018P002150002024-02-15 1:20PM EST2024-10-1817.8015.9316.300.00--1016.74%
IWM241115P002150002024-02-14 3:38PM EST2024-11-1520.2716.6116.990.00-101016.83%
IWM241220P002150002024-02-14 2:38PM EST2024-12-2020.9717.2017.620.00-104616.68%
IWM241231P002150002024-02-14 2:35PM EST2024-12-3121.1617.2317.840.00-101216.68%
IWM250117P002150002024-02-29 9:55AM EST2025-01-1717.8117.5918.090.00-13416.56%
IWM250620P002150002024-02-23 3:39PM EST2025-06-2022.8219.5320.520.00-81216.25%
IWM251219P002150002024-02-09 12:58PM EST2025-12-1925.1021.5722.900.00-2916.00%
IWM260116P002150002023-11-02 9:02AM EST2026-01-1646.7030.5035.500.00-2026.88%
IWM260618P002150002023-11-21 1:03PM EST2026-06-1838.7524.5029.500.00-21119.48%
IWM261218P002150002024-02-16 10:54AM EST2026-12-1827.1023.5028.500.00-2316.93%