Mercado fechará em 3 h 49 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
203,34-0,66 (-0,32%)
A partir de 11:11AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:240.00
Opções de comprapara28 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240228C002400002024-02-26 3:44PM EST2024-02-280.010.000.000.00-22250.00%
IWM240301C002400002024-02-23 9:43AM EST2024-03-010.010.000.010.00-1513460.94%
IWM240306C002400002024-02-28 10:29AM EST2024-03-060.010.000.010.00-510039.84%
IWM240308C002400002024-02-27 1:53PM EST2024-03-080.010.010.020.00-41342238.28%
IWM240311C002400002024-02-27 1:52PM EST2024-03-110.010.010.020.00-41041233.59%
IWM240315C002400002024-02-27 10:50AM EST2024-03-150.030.000.000.00-1002,80412.50%
IWM240322C002400002024-02-28 9:32AM EST2024-03-220.030.040.05-0.02-40.00%522627.54%
IWM240328C002400002024-02-28 10:47AM EST2024-03-280.070.060.07+0.01+16.67%304,36525.78%
IWM240405C002400002024-02-27 12:42PM EST2024-04-050.100.090.110.00-4313024.37%
IWM240419C002400002024-02-28 10:47AM EST2024-04-190.210.190.21-0.02-8.70%1838,14023.05%
IWM240517C002400002024-02-28 10:33AM EST2024-05-170.540.520.53-0.02-3.57%4010,92522.12%
IWM240621C002400002024-02-28 10:42AM EST2024-06-210.990.981.00-0.03-2.94%90672,08521.31%
IWM240628C002400002024-02-28 10:32AM EST2024-06-281.121.071.110.00-5361,01421.24%
IWM240816C002400002024-02-28 9:33AM EST2024-08-161.801.941.99-0.24-11.76%11,87821.11%
IWM240920C002400002024-02-28 9:49AM EST2024-09-202.572.622.67-0.20-7.22%21,22021.10%
IWM240930C002400002024-02-27 9:53AM EST2024-09-302.782.742.820.00-109620.99%
IWM241018C002400002024-02-27 9:50AM EST2024-10-183.083.103.210.00-51221.08%
IWM241115C002400002024-02-27 12:37PM EST2024-11-154.043.903.990.00-106421.56%
IWM241220C002400002024-02-27 12:03PM EST2024-12-204.904.594.820.00-61,07721.79%
IWM241231C002400002024-02-26 10:29AM EST2024-12-314.504.715.030.00-223121.76%
IWM250117C002400002024-02-27 3:50PM EST2025-01-175.025.135.40-0.39-7.21%103,66421.81%
IWM250620C002400002024-02-28 10:16AM EST2025-06-208.888.609.13-0.12-1.33%27,41722.76%
IWM251219C002400002024-02-27 2:19PM EST2025-12-1913.0312.7513.750.00-226,89324.01%
IWM260116C002400002024-02-23 4:00PM EST2026-01-1612.1412.5414.400.00-121724.13%
IWM260618C002400002024-02-27 2:54PM EST2026-06-1816.5014.5119.500.00-1326.13%
IWM261218C002400002024-02-23 10:12AM EST2026-12-1819.7618.5023.500.00-108926.67%
Opções de vendapara28 de fevereiro de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240308P002400002024-02-15 3:45PM EST2024-03-0835.7736.3136.620.00--00.00%
IWM240315P002400002024-02-16 2:45PM EST2024-03-1537.2536.2736.590.00-100.00%
IWM240328P002400002023-12-27 11:20AM EST2024-03-2835.9643.9744.290.00--082.73%
IWM240419P002400002024-02-12 9:59AM EST2024-04-1938.0836.2736.630.00-800.00%
IWM240621P002400002024-02-16 10:53AM EST2024-06-2137.6536.2636.720.00-1113.09%
IWM240628P002400002023-07-11 9:00AM EST2024-06-2849.1346.6548.900.00--052.47%
IWM240920P002400002023-09-15 11:42AM EST2024-09-2057.2469.1570.770.00--075.68%
IWM241220P002400002024-01-02 2:41PM EST2024-12-2040.8044.1645.270.00-10028.13%
IWM241231P002400002024-02-27 12:12PM EST2024-12-3136.8236.6137.430.00-5512.31%
IWM250117P002400002024-02-27 12:12PM EST2025-01-1736.9236.4337.630.00-5812.65%
IWM250620P002400002024-01-30 10:31AM EST2025-06-2042.8436.9238.720.00-140012.80%
IWM251219P002400002024-02-27 12:15PM EST2025-12-1938.7537.6140.160.00-6612.99%
IWM260618P002400002023-12-21 3:49PM EST2026-06-1842.5945.5050.500.00--121.39%