Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
171,41+2,05 (+1,21%)
No fechamento: 04:00PM EDT
171,95 +0,54 (+0,32%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230616C001000002022-06-24 2:52PM EDT100.0071.0072.3076.23-6.00-7.79%1751.83%
IWM230616C001050002022-05-24 11:28AM EDT105.0070.7867.2268.950.00-1139.64%
IWM230616C001100002022-06-13 2:38PM EDT110.0065.8263.4567.270.00--147.93%
IWM230616C001150002022-06-21 3:40PM EDT115.0058.8659.1262.870.00-375246.10%
IWM230616C001200002022-06-21 2:32PM EDT120.0054.2754.8758.540.00-1744.37%
IWM230616C001250002022-06-08 1:05PM EDT125.0067.2550.7154.310.00-16142.78%
IWM230616C001300002022-06-02 12:41PM EDT130.0062.8646.6650.140.00-1741.21%
IWM230616C001350002022-06-21 10:53AM EDT135.0043.3542.7146.080.00-1739.73%
IWM230616C001400002022-06-22 11:07AM EDT140.0037.6638.8842.110.00-2538.29%
IWM230616C001450002022-06-27 9:42AM EDT145.0038.1735.1638.180.00-1336.77%
IWM230616C001500002022-06-14 10:36AM EDT150.0032.6731.5834.570.00-11435.65%
IWM230616C001550002022-06-29 3:11PM EDT155.0028.8828.1631.020.00-103034.43%
IWM230616C001600002022-06-29 4:12PM EDT160.0025.4824.9027.610.00-102133.24%
IWM230616C001650002022-06-22 3:21PM EDT165.0021.0921.8324.370.00-50376032.10%
IWM230616C001700002022-07-01 1:51PM EDT170.0019.2819.7620.52+0.48+2.55%115,34029.80%
IWM230616C001750002022-06-30 3:37PM EDT175.0016.1017.0617.760.00-3012,46328.91%
IWM230616C001800002022-06-27 3:13PM EDT180.0017.6514.4815.350.00-197428.27%
IWM230616C001850002022-07-01 10:23AM EDT185.0011.6012.0813.22-0.28-2.36%11,26227.75%
IWM230616C001900002022-06-28 2:51PM EDT190.0011.4510.3010.840.00-12,36326.55%
IWM230616C001950002022-06-30 2:36PM EDT195.008.028.519.010.00-36,60525.89%
IWM230616C002000002022-06-30 12:24PM EDT200.006.786.957.210.00-722,07724.93%
IWM230616C002050002022-06-30 2:02PM EDT205.005.455.626.040.00-510,13924.72%
IWM230616C002100002022-06-27 3:59PM EDT210.005.604.484.860.00-7518,04724.19%
IWM230616C002150002022-06-28 1:38PM EDT215.004.113.553.880.00-11,95723.73%
IWM230616C002200002022-06-30 2:43PM EDT220.002.852.793.08+0.26+10.04%43,44123.33%
IWM230616C002250002022-06-30 12:00PM EDT225.002.152.082.490.00-126323.15%
IWM230616C002300002022-06-28 9:50AM EDT230.002.551.532.090.00-511,11623.26%
IWM230616C002350002022-06-23 12:28PM EDT235.001.321.181.680.00-137423.11%
IWM230616C002400002022-07-01 3:58PM EDT240.001.150.921.36+0.05+4.55%31,99023.04%
IWM230616C002450002022-06-30 12:21PM EDT245.000.920.771.030.00-13,21022.66%
IWM230616C002500002022-06-17 3:46PM EDT250.000.650.550.930.00-126423.15%
IWM230616C002550002022-06-15 12:14PM EDT255.000.760.430.790.00-10025623.32%
IWM230616C002600002022-06-16 2:32PM EDT260.000.480.330.680.00-223023.55%
IWM230616C002650002022-06-28 1:31PM EDT265.000.480.260.590.00-585023.79%
IWM230616C002700002022-06-17 3:22PM EDT270.000.350.200.520.00-18824.07%
IWM230616C002750002022-06-17 3:51PM EDT275.000.310.150.460.00-161824.37%
IWM230616C002800002022-05-27 10:24AM EDT280.000.640.150.490.00-1625.37%
IWM230616C002850002022-05-11 4:13PM EDT285.000.390.310.470.00-131425.93%
IWM230616C002900002022-06-07 3:59PM EDT290.000.470.070.340.00-5012925.37%
IWM230616C002950002022-05-31 1:53PM EDT295.000.350.050.300.00-1125.59%
IWM230616C003000002022-06-23 9:30AM EDT300.000.150.050.280.00-114725.98%
IWM230616C003050002022-03-16 3:14PM EDT305.000.960.450.790.00--531.18%
IWM230616C003100002022-05-02 10:49AM EDT310.000.320.190.330.00-58727.86%
IWM230616C003150002022-06-28 1:55PM EDT315.000.120.000.230.00-4427.10%
IWM230616C003200002022-06-10 11:42AM EDT320.000.150.000.230.00-558627.69%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230616P000850002022-06-29 3:35PM EDT85.001.321.101.56-0.03-2.22%20847.34%
IWM230616P000900002022-07-01 2:19PM EDT90.001.601.341.83-0.12-6.98%57745.68%
IWM230616P000950002022-06-14 10:44AM EDT95.002.231.632.150.00-11544.17%
IWM230616P001000002022-06-28 9:35AM EDT100.001.901.952.490.00-466842.59%
IWM230616P001050002022-06-16 11:18AM EDT105.003.152.322.870.00-27959041.07%
IWM230616P001100002022-06-24 3:03PM EDT110.002.902.823.150.00-2,5012,65139.03%
IWM230616P001150002022-06-30 11:59AM EDT115.003.703.233.810.00-11,57138.23%
IWM230616P001200002022-07-01 2:21PM EDT120.004.173.994.21+0.05+1.21%520,17236.40%
IWM230616P001250002022-07-01 2:21PM EDT125.004.884.654.89-0.27-5.24%55,96635.25%
IWM230616P001300002022-06-30 10:12AM EDT130.006.155.405.660.00-423,61034.13%
IWM230616P001350002022-07-01 2:53PM EDT135.006.526.266.56+0.74+12.80%51,70333.09%
IWM230616P001400002022-07-01 3:10PM EDT140.007.407.247.57-0.38-4.88%777,74532.07%
IWM230616P001450002022-07-01 2:02PM EDT145.008.778.348.68-0.83-8.65%10,00796131.01%
IWM230616P001500002022-06-28 9:58AM EDT150.008.309.589.930.00-3025,02629.98%
IWM230616P001550002022-07-01 1:16PM EDT155.0011.7310.9711.34+1.34+12.90%12,79228.98%
IWM230616P001600002022-06-30 10:53AM EDT160.0013.8012.5312.950.00-4035,94128.05%
IWM230616P001650002022-06-30 10:41AM EDT165.0016.0014.2814.750.00-2012,30827.14%
IWM230616P001700002022-07-01 2:02PM EDT170.0016.9716.2416.73-0.16-0.93%561,48226.22%
IWM230616P001750002022-06-30 3:38PM EDT175.0019.6218.4118.990.00-124,78225.40%
IWM230616P001800002022-07-01 3:47PM EDT180.0021.1020.8521.50-2.55-10.78%314,03324.64%
IWM230616P001850002022-06-30 10:46AM EDT185.0025.9123.5424.220.00-27,05923.85%
IWM230616P001900002022-07-01 3:40PM EDT190.0026.7726.1427.27-2.26-7.79%218,39523.21%
IWM230616P001950002022-06-23 12:07PM EDT195.0032.5028.7031.320.00-52,18723.84%
IWM230616P002000002022-06-27 12:50PM EDT200.0030.3532.6834.070.00-116,20921.94%
IWM230616P002050002022-06-27 9:30AM EDT205.0033.2336.6237.840.00-523,44121.38%
IWM230616P002100002022-06-27 10:48AM EDT210.0037.4439.5542.950.00-14,94123.23%
IWM230616P002150002022-06-30 12:28PM EDT215.0045.9343.6347.180.00-14823.14%
IWM230616P002200002022-06-30 12:28PM EDT220.0050.3247.9451.610.00-16523.24%
IWM230616P002250002022-06-28 3:06PM EDT225.0053.1752.4156.190.00-12023.51%
IWM230616P002300002022-06-27 1:47PM EDT230.0054.0157.0360.910.00-224123.99%
IWM230616P002400002022-06-22 9:33AM EDT240.0072.9166.6270.690.00-12025.66%
IWM230616P002450002022-03-29 9:34AM EDT245.0041.1660.3561.470.00-560.00%
IWM230616P002500002022-04-14 12:00PM EDT250.0053.3572.2273.650.00-490.00%
IWM230616P002550002022-01-20 12:57PM EDT255.0052.6558.4760.110.00--00.00%
IWM230616P002600002022-04-26 1:14PM EDT260.0071.2577.4778.580.00-100.00%
IWM230616P002700002022-01-24 3:08PM EDT270.0074.0078.5680.480.00-2140.00%