Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
210,30+0,66 (+0,31%)
No fechamento: 04:00PM EDT
210,23 -0,07 (-0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:255.00
Opções de comprapara1 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240405C002550002024-03-13 10:57AM EDT2024-04-050.010.000.010.00-1445.31%
IWM240412C002550002024-03-05 11:40AM EDT2024-04-120.040.010.020.00-1235.55%
IWM240419C002550002024-03-28 11:36AM EDT2024-04-190.030.020.030.00-21,08730.86%
IWM240426C002550002024-03-25 10:37AM EDT2024-04-260.040.020.040.00-141427.74%
IWM240503C002550002024-03-27 12:55PM EDT2024-05-030.050.040.050.00-1125.59%
IWM240517C002550002024-03-28 12:24PM EDT2024-05-170.100.070.08+0.02+25.00%6270723.00%
IWM240621C002550002024-03-28 2:42PM EDT2024-06-210.240.230.25-0.01-4.00%2321,43920.90%
IWM240628C002550002024-03-28 11:35AM EDT2024-06-280.350.290.31+0.09+34.62%441,38720.83%
IWM240719C002550002024-03-28 10:02AM EDT2024-07-190.530.480.51+0.17+47.22%12014620.62%
IWM240816C002550002024-03-28 3:17PM EDT2024-08-160.850.820.86+0.21+32.81%4959920.61%
IWM240920C002550002024-03-28 10:49AM EDT2024-09-201.351.351.40+0.13+10.66%72,75720.75%
IWM240930C002550002024-03-25 10:59AM EDT2024-09-301.221.441.500.00-3540220.55%
IWM241018C002550002024-03-28 9:31AM EDT2024-10-181.731.751.81+0.34+24.46%31,08520.64%
IWM241115C002550002024-03-25 3:09PM EDT2024-11-151.942.422.490.00-239421.24%
IWM241220C002550002024-03-28 3:52PM EDT2024-12-203.103.083.15+0.53+20.62%123,30321.33%
IWM241231C002550002024-03-25 10:57AM EDT2024-12-312.642.953.430.00-1215321.50%
IWM250117C002550002024-03-25 9:36AM EDT2025-01-172.983.293.770.00-11,35121.56%
IWM250321C002550002024-03-28 11:54AM EDT2025-03-215.274.505.12+1.17+28.54%228321.87%
IWM250620C002550002024-03-27 12:18PM EDT2025-06-205.976.337.160.00-52,22722.36%
IWM251219C002550002024-03-27 4:10PM EDT2025-12-1910.289.8711.320.00-51,13323.27%
IWM260116C002550002024-03-27 12:16PM EDT2026-01-169.9010.3011.800.00-2824123.25%
IWM260618C002550002024-03-27 3:17PM EDT2026-06-1813.1912.0017.000.00-817225.42%
IWM261218C002550002024-03-22 1:40PM EDT2026-12-1816.0715.5020.500.00-210125.59%
Opções de vendapara1 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240419P002550002024-03-26 3:32PM EDT2024-04-1949.4344.4344.600.00-100.00%
IWM240517P002550002024-03-28 3:49PM EDT2024-05-1744.7844.4244.63-0.92-2.01%200.00%
IWM240621P002550002024-03-26 4:03PM EDT2024-06-2149.5944.1944.880.00-2519.92%
IWM240628P002550002024-01-24 4:45PM EDT2024-06-2860.3354.9155.380.00--058.64%
IWM240816P002550002024-02-28 4:08PM EDT2024-08-1652.2744.1444.920.00-1015.99%
IWM250117P002550002024-03-05 12:48PM EDT2025-01-1750.5943.9945.080.00-9012.18%
IWM250620P002550002024-03-05 4:49PM EDT2025-06-2051.1143.8845.360.00-100011.01%