Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
205,44+2,25 (+1,11%)
No fechamento: 04:00PM EDT
205,41 -0,03 (-0,01%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:217.00
Opções de comprapara28 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240528C002170002024-05-24 3:59PM EDT2024-05-280.010.000.01-0.01-50.00%24029.69%
IWM240529C002170002024-05-23 10:35AM EDT2024-05-290.020.000.010.00-84424.22%
IWM240530C002170002024-05-24 3:58PM EDT2024-05-300.010.000.01-0.02-66.67%12321.09%
IWM240531C002170002024-05-24 3:20PM EDT2024-05-310.010.010.02-0.02-66.67%17337920.51%
IWM240603C002170002024-05-24 9:51AM EDT2024-06-030.030.010.020.00-31016.21%
IWM240604C002170002024-05-24 9:31AM EDT2024-06-040.040.020.03-0.06-60.00%101216.21%
IWM240607C002170002024-05-24 3:16PM EDT2024-06-070.090.080.09+0.01+12.50%281,43816.70%
IWM240614C002170002024-05-24 3:58PM EDT2024-06-140.290.280.30+0.04+16.00%6376817.09%
IWM240621C002170002024-05-24 3:57PM EDT2024-06-210.440.420.43+0.10+29.41%7117,73716.04%
IWM240628C002170002024-05-24 3:48PM EDT2024-06-280.610.620.64+0.10+19.61%573,20515.96%
IWM240705C002170002024-05-24 3:53PM EDT2024-07-050.850.850.89+0.19+28.79%552016.10%
IWM240719C002170002024-05-24 3:57PM EDT2024-07-191.421.411.43+0.28+24.56%706,24516.46%
IWM240816C002170002024-05-24 3:41PM EDT2024-08-162.622.682.70+0.42+19.09%621,13517.57%
IWM240920C002170002024-05-24 3:46PM EDT2024-09-204.184.244.30+0.60+16.76%1127,32518.69%
IWM241220C002170002024-05-17 3:46PM EDT2024-12-2010.008.148.240.00-1451120.81%
IWM241231C002170002024-04-04 2:13PM EDT2024-12-3112.268.768.960.00-1321.45%
IWM250117C002170002024-05-16 10:44AM EDT2025-01-1711.729.119.230.00-80067521.09%
IWM250620C002170002024-04-19 1:54PM EDT2025-06-2011.350.000.000.00-23141.56%
IWM251219C002170002024-05-07 2:59PM EDT2025-12-1921.4119.8520.470.00-388824.59%
IWM260116C002170002024-05-06 11:17AM EDT2026-01-1621.1819.6921.770.00-23825.24%
Opções de vendapara28 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240529P002170002024-05-23 1:42PM EDT2024-05-2913.0211.6011.710.00--436.91%
IWM240530P002170002024-05-23 2:05PM EDT2024-05-3014.1711.6011.710.00--231.93%
IWM240531P002170002024-05-22 3:47PM EDT2024-05-3110.6911.6011.710.00-721828.57%
IWM240607P002170002024-05-22 3:47PM EDT2024-06-0710.7911.6011.710.00-1659118.46%
IWM240614P002170002024-05-22 1:42PM EDT2024-06-1410.0511.8912.130.00-217620.31%
IWM240621P002170002024-05-22 3:52PM EDT2024-06-2111.2711.9712.200.00-1610017.98%
IWM240705P002170002024-05-24 12:31PM EDT2024-07-0512.1312.1812.41-0.03-0.25%229015.87%
IWM240719P002170002024-05-24 3:57PM EDT2024-07-1912.5312.4112.64-2.05-14.06%813014.83%
IWM240816P002170002024-05-21 1:08PM EDT2024-08-1611.0912.9413.170.00-2,2502,25114.01%
IWM240920P002170002024-05-17 3:57PM EDT2024-09-2012.4013.5713.830.00-212213.59%
IWM241220P002170002024-04-09 10:53AM EDT2024-12-2018.1416.2516.540.00-225515.25%
IWM250117P002170002024-05-15 10:49AM EDT2025-01-1715.1516.0916.470.00-25214.20%
IWM250620P002170002024-02-23 4:48PM EDT2025-06-2024.0119.7120.710.00-2612316.33%
IWM251219P002170002024-04-29 2:32PM EDT2025-12-1924.8020.6421.320.00-2214.10%