Mercado fechará em 5 h 9 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
202,65+1,50 (+0,74%)
A partir de 09:51AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:235.00
Opções de comprapara28 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240301C002350002024-02-20 3:33PM EST2024-03-010.020.000.010.00-21,30751.56%
IWM240308C002350002024-02-22 12:31PM EST2024-03-080.020.010.020.00-614533.20%
IWM240315C002350002024-02-26 3:13PM EST2024-03-150.020.030.040.00-61,06828.13%
IWM240322C002350002024-02-26 9:49AM EST2024-03-220.060.070.090.00-521826.56%
IWM240328C002350002024-02-26 3:24PM EST2024-03-280.090.120.130.00-9196525.20%
IWM240405C002350002024-02-23 3:17PM EST2024-04-050.140.190.200.00-1124.12%
IWM240419C002350002024-02-27 9:30AM EST2024-04-190.380.380.39+0.07+22.58%2574,09023.39%
IWM240517C002350002024-02-26 3:13PM EST2024-05-170.710.820.850.00-75,64222.49%
IWM240621C002350002024-02-27 9:30AM EST2024-06-211.451.461.51+0.18+14.17%47,40421.90%
IWM240628C002350002024-02-26 10:04AM EST2024-06-281.431.531.580.00-67,02221.55%
IWM240816C002350002024-02-26 10:10AM EST2024-08-162.392.622.690.00-651,05421.58%
IWM240920C002350002024-02-23 10:52AM EST2024-09-203.033.513.600.00-27745221.85%
IWM240930C002350002024-02-16 11:09AM EST2024-09-303.783.543.650.00-1016321.45%
IWM241018C002350002024-02-26 10:01AM EST2024-10-183.674.004.120.00-118721.60%
IWM241115C002350002024-02-26 10:01AM EST2024-11-154.584.875.010.00-227622.11%
IWM241220C002350002024-02-23 2:21PM EST2024-12-205.095.716.040.00-879822.53%
IWM241231C002350002024-02-23 11:03AM EST2024-12-315.005.776.170.00-112322.33%
IWM250117C002350002024-02-26 12:46PM EST2025-01-175.836.076.690.00-111,33622.56%
IWM250620C002350002024-02-26 10:43AM EST2025-06-209.729.5410.890.00-22,84923.71%
IWM251219C002350002024-02-20 11:01AM EST2025-12-1913.2913.7815.850.00-216125.01%
IWM260116C002350002024-02-09 12:21PM EST2026-01-1612.0514.1716.400.00-17225.01%
IWM260618C002350002023-12-01 2:45PM EST2026-06-1810.3515.1019.170.00-3224.94%
IWM261218C002350002024-02-23 3:56PM EST2026-12-1820.0020.0025.000.00-34426.95%
Opções de vendapara28 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240315P002350002023-02-02 2:04PM EST2024-03-1536.5542.7344.390.00-20124.38%
IWM240419P002350002024-01-26 11:36AM EST2024-04-1938.6034.9635.330.00-2040.29%
IWM240621P002350002024-01-17 2:50PM EST2024-06-2146.1733.2533.690.00-1021.18%
IWM240628P002350002024-02-09 3:39PM EST2024-06-2835.8131.7532.370.00-101510.06%
IWM240816P002350002024-02-15 1:48PM EST2024-08-1631.6831.8432.500.00--111.01%
IWM241115P002350002024-01-22 12:23PM EST2024-11-1539.3537.7838.270.00--023.79%
IWM241220P002350002024-01-23 9:32AM EST2024-12-2037.010.000.000.00-1500.00%
IWM241231P002350002024-02-16 9:34AM EST2024-12-3133.7532.5833.590.00-1112.73%
IWM250117P002350002024-02-26 9:30AM EST2025-01-1736.3432.4933.870.00-1113.12%
IWM250620P002350002024-02-05 12:59PM EST2025-06-2043.0533.2535.260.00-2213.31%
IWM251219P002350002023-10-17 9:02AM EST2025-12-1960.900.000.000.00-300.00%
IWM260116P002350002023-11-17 1:19PM EST2026-01-1657.4038.3741.310.00-1117.89%
IWM260618P002350002024-01-30 10:24AM EST2026-06-1840.050.000.000.00-340.00%
IWM261218P002350002024-02-23 3:47PM EST2026-12-1841.1235.0040.000.00-15313.59%