Mercado abrirá em 55 mins

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
198,69-3,60 (-1,78%)
No fechamento: 04:00PM EDT
199,19 +0,50 (+0,25%)
Pré-Abertura: 08:05AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:230.00
Opções de comprapara15 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240415C002300002024-04-09 10:29AM EDT2024-04-150.010.000.000.00-516450.00%
IWM240417C002300002024-04-10 10:42AM EDT2024-04-170.010.000.000.00-16125.00%
IWM240419C002300002024-04-12 2:08PM EDT2024-04-190.010.000.000.00-769,25325.00%
IWM240422C002300002024-04-12 4:11PM EDT2024-04-220.010.000.000.00-2225.00%
IWM240426C002300002024-04-12 3:43PM EDT2024-04-260.010.000.000.00-212,37112.50%
IWM240503C002300002024-04-12 3:33PM EDT2024-05-030.020.000.000.00-2961,98812.50%
IWM240510C002300002024-04-12 3:34PM EDT2024-05-100.020.000.000.00-5942512.50%
IWM240517C002300002024-04-12 3:59PM EDT2024-05-170.040.000.000.00-62315,53312.50%
IWM240524C002300002024-04-12 1:02PM EDT2024-05-240.090.000.000.00-442712.50%
IWM240531C002300002024-04-12 2:31PM EDT2024-05-310.150.000.000.00-226.25%
IWM240621C002300002024-04-12 4:00PM EDT2024-06-210.350.000.000.00-1,85958,1146.25%
IWM240628C002300002024-04-12 3:42PM EDT2024-06-280.440.000.000.00-722,1746.25%
IWM240719C002300002024-04-12 3:53PM EDT2024-07-190.770.000.000.00-3963,7146.25%
IWM240816C002300002024-04-12 3:30PM EDT2024-08-161.410.000.000.00-1,2699,9606.25%
IWM240920C002300002024-04-12 3:55PM EDT2024-09-202.300.000.000.00-2026,5606.25%
IWM240930C002300002024-04-11 9:40AM EDT2024-09-302.960.000.000.00-166106.25%
IWM241018C002300002024-04-12 3:38PM EDT2024-10-182.790.000.000.00-833,1553.13%
IWM241115C002300002024-04-12 9:30AM EDT2024-11-154.530.000.000.00-410,2083.13%
IWM241220C002300002024-04-12 4:03PM EDT2024-12-204.640.000.000.00-12623,6303.13%
IWM241231C002300002024-04-05 2:23PM EDT2024-12-316.880.000.000.00-1973.13%
IWM250117C002300002024-04-12 3:00PM EDT2025-01-175.200.000.000.00-2,0226,5893.13%
IWM250321C002300002024-04-10 11:55AM EDT2025-03-217.660.000.000.00-392,6743.13%
IWM250331C002300002024-04-05 3:24PM EDT2025-03-319.380.000.000.00-41023.13%
IWM250620C002300002024-04-12 2:37PM EDT2025-06-209.100.000.000.00-53,5693.13%
IWM251219C002300002024-04-12 2:37PM EDT2025-12-1913.500.000.000.00-281,5563.13%
IWM260116C002300002024-04-09 9:54AM EDT2026-01-1617.490.000.000.00-1683.13%
IWM260618C002300002024-04-12 1:00PM EDT2026-06-1818.100.000.000.00-12,0711.56%
IWM261218C002300002024-04-11 9:32AM EDT2026-12-1824.030.000.000.00-2111.56%
Opções de vendapara15 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240419P002300002024-03-04 1:36PM EDT2024-04-1923.4523.9524.120.00-200.00%
IWM240517P002300002024-04-12 3:08PM EDT2024-05-1732.090.000.000.00-40400.00%
IWM240621P002300002024-04-10 10:34AM EDT2024-06-2127.550.000.000.00-200.00%
IWM240628P002300002024-04-05 1:41PM EDT2024-06-2825.120.000.000.00-120.00%
IWM240719P002300002024-04-01 3:59PM EDT2024-07-1921.990.000.000.00-410.00%
IWM240816P002300002024-04-01 9:47AM EDT2024-08-1621.350.000.000.00-5150.00%
IWM240920P002300002024-04-03 12:38PM EDT2024-09-2024.860.000.000.00-4140.00%
IWM240930P002300002024-03-27 3:42PM EDT2024-09-3022.400.000.000.00-130.00%
IWM241115P002300002024-04-01 2:25PM EDT2024-11-1523.610.000.000.00--10.00%
IWM241220P002300002024-04-10 10:41AM EDT2024-12-2028.920.000.000.00-1130.00%
IWM241231P002300002024-04-12 10:59AM EDT2024-12-3131.050.000.000.00-550.00%
IWM250117P002300002024-04-12 10:59AM EDT2025-01-1731.200.000.000.00-6440.00%
IWM250321P002300002024-04-10 11:53AM EDT2025-03-2130.350.000.000.00-36660.00%
IWM250620P002300002024-04-10 11:13AM EDT2025-06-2031.220.000.000.00-150.00%
IWM251219P002300002024-03-21 11:25AM EDT2025-12-1928.310.000.000.00-10100.00%
IWM260116P002300002024-04-10 11:53AM EDT2026-01-1632.760.000.000.00-510.00%
IWM260618P002300002024-02-27 4:50PM EDT2026-06-1832.7526.0031.000.00-1110.00%
IWM261218P002300002024-03-27 10:12AM EDT2026-12-1831.840.000.000.00-10100.00%