Mercado fechará em 6 h 14 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
206,07-0,51 (-0,25%)
A partir de 09:46AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:220.00
Opções de comprapara23 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240523C002200002024-05-22 10:21AM EDT2024-05-230.010.000.000.00-112125.00%
IWM240524C002200002024-05-22 4:00PM EDT2024-05-240.030.000.010.00-994,03535.16%
IWM240528C002200002024-05-22 3:18PM EDT2024-05-280.010.010.020.00-433421.88%
IWM240529C002200002024-05-22 11:40AM EDT2024-05-290.030.000.000.00-204812.50%
IWM240530C002200002024-05-22 12:56PM EDT2024-05-300.030.020.030.00-2313519.92%
IWM240531C002200002024-05-22 3:31PM EDT2024-05-310.030.030.040.00-1,2421,02719.63%
IWM240607C002200002024-05-23 9:30AM EDT2024-06-070.130.000.00-0.01-6.67%11,1506.25%
IWM240614C002200002024-05-22 3:54PM EDT2024-06-140.300.330.350.00-1453,51118.43%
IWM240621C002200002024-05-23 9:30AM EDT2024-06-210.470.000.00+0.03+6.82%6113,9206.25%
IWM240628C002200002024-05-22 4:00PM EDT2024-06-280.660.670.700.00-3958,98717.48%
IWM240719C002200002024-05-22 4:14PM EDT2024-07-191.331.411.450.00-4,50535,82717.76%
IWM240816C002200002024-05-22 3:58PM EDT2024-08-162.482.612.670.00-19940,10518.71%
IWM240920C002200002024-05-22 3:35PM EDT2024-09-204.054.134.210.00-9025,38419.65%
IWM240930C002200002024-05-21 2:36PM EDT2024-09-304.930.000.000.00-312743.13%
IWM241018C002200002024-05-22 3:59PM EDT2024-10-184.980.000.000.00-378,5433.13%
IWM241115C002200002024-05-22 12:25PM EDT2024-11-157.176.766.880.00-23,75021.38%
IWM241220C002200002024-05-22 3:00PM EDT2024-12-207.787.958.060.00-1529,53821.53%
IWM241231C002200002024-05-22 2:09PM EDT2024-12-318.350.000.000.00-61,0831.56%
IWM250117C002200002024-05-22 2:37PM EDT2025-01-178.600.000.000.00-82417,2691.56%
IWM250321C002200002024-05-22 10:17AM EDT2025-03-2111.6311.2111.480.00-113,64022.73%
IWM250331C002200002024-05-22 1:37PM EDT2025-03-3111.7511.3012.090.00-1623.19%
IWM250620C002200002024-05-22 3:24PM EDT2025-06-2014.030.000.000.00-65,9461.56%
IWM251219C002200002024-05-22 2:20PM EDT2025-12-1919.600.000.000.00-67,6411.56%
IWM260116C002200002024-05-21 12:47PM EDT2026-01-1621.400.000.000.00-31481.56%
IWM260618C002200002024-05-17 11:00AM EDT2026-06-1825.730.000.000.00-23,5040.78%
IWM261218C002200002024-05-20 12:01PM EDT2026-12-1831.100.000.000.00-22,0330.78%
Opções de vendapara23 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240524P002200002024-05-01 2:50PM EDT2024-05-2420.8012.7712.880.00-2000.00%
IWM240531P002200002024-05-14 10:37AM EDT2024-05-3113.7012.6912.810.00-110.00%
IWM240607P002200002024-05-22 3:02PM EDT2024-06-0713.4812.5612.680.00-1530.00%
IWM240614P002200002024-05-16 3:28PM EDT2024-06-1411.8712.9113.460.00--50.00%
IWM240621P002200002024-05-16 2:54PM EDT2024-06-2112.1712.9313.240.00-62060.00%
IWM240628P002200002024-05-21 1:09PM EDT2024-06-2812.2313.1113.550.00-360.00%
IWM240719P002200002024-05-22 3:57PM EDT2024-07-1914.2413.2513.550.00-1952700.00%
IWM240816P002200002024-05-22 3:11PM EDT2024-08-1614.6713.9614.210.00-3239.08%
IWM240920P002200002024-05-21 11:15AM EDT2024-09-2013.8514.4914.720.00-15021710.05%
IWM240930P002200002024-04-30 9:30AM EDT2024-09-3022.870.000.000.00-3160.00%
IWM241018P002200002024-05-17 2:53PM EDT2024-10-1815.200.000.000.00-1540.00%
IWM241115P002200002024-05-16 11:05AM EDT2024-11-1515.7715.6716.180.00-1412.13%
IWM241220P002200002024-05-03 1:21PM EDT2024-12-2021.300.000.000.00-111680.00%
IWM241231P002200002024-04-17 3:12PM EDT2024-12-3127.9616.6017.000.00-51512.41%
IWM250117P002200002024-05-17 3:34PM EDT2025-01-1717.200.000.000.00-11,0840.00%
IWM250321P002200002024-05-22 12:37PM EDT2025-03-2117.680.000.000.00-1101,0930.00%
IWM250331P002200002024-05-17 12:03PM EDT2025-03-3118.130.000.000.00-3230.00%
IWM250620P002200002024-04-26 11:37AM EDT2025-06-2026.240.000.000.00-33800.00%
IWM251219P002200002024-05-16 3:17PM EDT2025-12-1921.700.000.000.00-1800.00%
IWM260116P002200002024-05-20 10:53AM EDT2026-01-1621.7020.7623.520.00-31414.29%
IWM260618P002200002024-02-12 2:09PM EDT2026-06-1827.4523.5028.500.00-3617.07%
IWM261218P002200002024-05-20 10:59AM EDT2026-12-1825.380.000.000.00-350.00%