iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:214.00
認購期權範圍2024年5月28日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240528C00214000 | 2024-05-24 3:59PM EDT | 2024-05-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 319 | 23.05% |
| IWM240529C00214000 | 2024-05-24 1:06PM EDT | 2024-05-29 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 21 | 18.75% |
| IWM240530C00214000 | 2024-05-24 3:16PM EDT | 2024-05-30 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 58 | 70 | 17.97% |
| IWM240531C00214000 | 2024-05-24 3:52PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 389 | 2,095 | 16.99% |
| IWM240603C00214000 | 2024-05-27 12:02AM EDT | 2024-06-03 | 0.07 | 0.03 | 0.04 | -0.07 | -50.00% | 7 | 210 | 13.97% |
| IWM240605C00214000 | 2024-05-27 12:03AM EDT | 2024-06-05 | 0.11 | 0.08 | 0.09 | +0.01 | +10.00% | 14 | 64 | 14.45% |
| IWM240606C00214000 | 2024-05-27 12:01AM EDT | 2024-06-06 | 0.11 | 0.11 | 0.12 | 0.00 | - | - | 105 | 14.60% |
| IWM240607C00214000 | 2024-05-24 3:54PM EDT | 2024-06-07 | 0.19 | 0.19 | 0.21 | +0.02 | +11.76% | 193 | 27,245 | 15.82% |
| IWM240614C00214000 | 2024-05-24 2:49PM EDT | 2024-06-14 | 0.57 | 0.56 | 0.59 | +0.14 | +32.56% | 47 | 176 | 16.80% |
| IWM240621C00214000 | 2024-05-24 4:09PM EDT | 2024-06-21 | 0.81 | 0.79 | 0.82 | +0.20 | +32.79% | 1,676 | 12,664 | 16.07% |
| IWM240628C00214000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 1.13 | 1.09 | 1.11 | +0.25 | +28.41% | 35 | 979 | 15.99% |
| IWM240705C00214000 | 2024-05-27 12:06AM EDT | 2024-07-05 | 1.35 | 1.40 | 1.44 | +0.23 | +20.54% | 5 | 10 | 16.16% |
| IWM240719C00214000 | 2024-05-24 1:27PM EDT | 2024-07-19 | 2.10 | 2.11 | 2.15 | +0.38 | +22.09% | 23 | 4,034 | 16.72% |
| IWM240816C00214000 | 2024-05-24 2:29PM EDT | 2024-08-16 | 3.49 | 3.59 | 3.63 | +0.47 | +15.56% | 47 | 7,540 | 17.92% |
| IWM240920C00214000 | 2024-05-23 2:00PM EDT | 2024-09-20 | 4.70 | 5.33 | 5.39 | 0.00 | - | 1 | 1,594 | 19.07% |
| IWM240930C00214000 | 2024-05-08 2:23PM EDT | 2024-09-30 | 6.48 | 5.54 | 5.63 | 0.00 | - | 6 | 490 | 18.83% |
| IWM241018C00214000 | 2024-05-24 3:02PM EDT | 2024-10-18 | 6.34 | 6.36 | 6.45 | -1.21 | -16.03% | 51 | 3,533 | 19.28% |
| IWM241115C00214000 | 2024-05-24 11:16AM EDT | 2024-11-15 | 8.22 | 8.05 | 8.15 | -1.55 | -15.86% | 25 | 349 | 20.75% |
| IWM241220C00214000 | 2024-05-15 11:07AM EDT | 2024-12-20 | 12.18 | 9.43 | 9.53 | 0.00 | - | 2 | 4,047 | 21.20% |
| IWM241231C00214000 | 2024-05-24 10:52AM EDT | 2024-12-31 | 9.52 | 9.62 | 9.83 | +0.72 | +8.18% | 2 | 22 | 21.14% |
| IWM250117C00214000 | 2024-05-23 9:45AM EDT | 2025-01-17 | 11.00 | 10.43 | 10.55 | 0.00 | - | 1 | 2,357 | 21.47% |
| IWM250321C00214000 | 2024-05-20 9:46AM EDT | 2025-03-21 | 15.03 | 12.73 | 13.04 | 0.00 | - | 1 | 98 | 22.45% |
| IWM250331C00214000 | 2024-05-03 11:14AM EDT | 2025-03-31 | 12.86 | 12.87 | 13.34 | 0.00 | - | 4 | 3 | 22.49% |
| IWM250620C00214000 | 2024-05-13 11:12AM EDT | 2025-06-20 | 17.42 | 15.82 | 16.27 | 0.00 | - | 1 | 1,193 | 23.48% |
| IWM251219C00214000 | 2024-05-06 11:15AM EDT | 2025-12-19 | 22.19 | 21.43 | 21.96 | 0.00 | - | 62 | 30 | 24.93% |
| IWM260116C00214000 | 2024-04-25 3:05PM EDT | 2026-01-16 | 18.88 | 21.17 | 23.27 | 0.00 | - | 3 | 36 | 25.59% |
認沽盤範圍2024年5月28日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240528P00214000 | 2024-05-24 10:20AM EDT | 2024-05-28 | 9.12 | 8.54 | 8.80 | +1.57 | +20.79% | 12 | 6 | 40.04% |
| IWM240529P00214000 | 2024-05-27 12:10AM EDT | 2024-05-29 | 7.64 | 8.60 | 8.71 | 0.00 | - | - | 15 | 29.30% |
| IWM240530P00214000 | 2024-05-21 2:56PM EDT | 2024-05-30 | 5.90 | 8.60 | 8.71 | 0.00 | - | 17 | 59 | 25.39% |
| IWM240531P00214000 | 2024-05-24 9:43AM EDT | 2024-05-31 | 9.46 | 8.60 | 8.71 | +1.81 | +23.66% | 1 | 11 | 22.71% |
| IWM240605P00214000 | 2024-05-27 12:10AM EDT | 2024-06-05 | 6.62 | 8.61 | 8.72 | 0.00 | - | - | 4 | 16.31% |
| IWM240607P00214000 | 2024-05-24 10:12AM EDT | 2024-06-07 | 9.19 | 8.63 | 8.75 | -1.77 | -16.15% | 1 | 30 | 15.48% |
| IWM240614P00214000 | 2024-05-24 12:27PM EDT | 2024-06-14 | 9.12 | 9.18 | 9.41 | +1.90 | +26.32% | 7 | 63 | 19.04% |
| IWM240621P00214000 | 2024-05-23 2:03PM EDT | 2024-06-21 | 11.79 | 9.31 | 9.53 | 0.00 | - | 18 | 616 | 17.10% |
| IWM240628P00214000 | 2024-05-24 4:07PM EDT | 2024-06-28 | 9.54 | 9.50 | 9.71 | -2.39 | -20.03% | 2 | 1,518 | 16.22% |
| IWM240719P00214000 | 2024-05-24 3:25PM EDT | 2024-07-19 | 10.29 | 10.00 | 10.21 | -1.99 | -16.21% | 64 | 60 | 14.78% |
| IWM240816P00214000 | 2024-05-17 9:57AM EDT | 2024-08-16 | 9.62 | 10.71 | 10.93 | 0.00 | - | 15 | 43 | 14.26% |
| IWM240920P00214000 | 2024-05-16 12:00PM EDT | 2024-09-20 | 10.37 | 11.53 | 11.64 | 0.00 | - | 1 | 17 | 13.70% |
| IWM240930P00214000 | 2024-05-15 12:34PM EDT | 2024-09-30 | 10.43 | 11.76 | 12.00 | 0.00 | - | 1 | 2 | 13.98% |
| IWM241115P00214000 | 2024-04-01 2:42PM EDT | 2024-11-15 | 13.62 | 17.72 | 18.11 | 0.00 | - | 2 | 2 | 23.30% |
| IWM241220P00214000 | 2024-05-16 2:28PM EDT | 2024-12-20 | 13.17 | 13.85 | 14.18 | 0.00 | - | - | 199 | 14.71% |
| IWM241231P00214000 | 2024-05-20 2:13PM EDT | 2024-12-31 | 12.83 | 13.99 | 14.41 | 0.00 | - | 2 | 1 | 14.72% |
| IWM250117P00214000 | 2024-05-14 2:14PM EDT | 2025-01-17 | 14.74 | 14.35 | 14.69 | 0.00 | - | 1 | 73 | 14.62% |
| IWM250321P00214000 | 2024-05-16 10:57AM EDT | 2025-03-21 | 14.56 | 15.41 | 15.85 | 0.00 | - | 1,000 | 1,114 | 14.62% |
| IWM250620P00214000 | 2024-03-15 3:03PM EDT | 2025-06-20 | 20.24 | 21.94 | 22.27 | 0.00 | - | 1,000 | 1,079 | 20.48% |
| IWM251219P00214000 | 2024-05-09 2:56PM EDT | 2025-12-19 | 20.51 | 19.21 | 19.80 | 0.00 | - | 10 | 18 | 14.49% |
| IWM260116P00214000 | 2024-04-03 11:36AM EDT | 2026-01-16 | 21.05 | 21.63 | 23.33 | 0.00 | - | 2 | 1 | 17.53% |
