Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
196,99-1,33 (-0,67%)
No fechamento: 04:00PM EST
196,75 -0,24 (-0,12%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara6 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230206C001500002023-02-03 3:49PM EST150.0046.7246.6946.93+9.28+24.79%520.00%
IWM230206C001700002023-02-03 2:04PM EST170.0026.9926.6826.94+3.29+13.88%12160.00%
IWM230206C001740002023-01-26 9:56AM EST174.0013.4322.6922.940.00--20.00%
IWM230206C001780002023-01-27 2:40PM EST178.0012.0918.6918.940.00-110.00%
IWM230206C001800002023-02-03 3:23PM EST180.0017.1116.6916.95-1.04-5.73%4640.00%
IWM230206C001810002023-02-03 9:42AM EST181.0016.3815.6915.95+0.44+2.76%130.00%
IWM230206C001820002023-02-03 12:18PM EST182.0016.3514.6914.95+9.33+132.91%1380.00%
IWM230206C001830002023-02-03 2:49PM EST183.0014.0313.6913.95-0.32-2.23%5150.00%
IWM230206C001840002023-02-03 12:02PM EST184.0014.1312.6912.95+1.53+12.14%1581370.00%
IWM230206C001850002023-02-03 1:10PM EST185.0012.0811.7011.95-1.17-8.83%1231830.00%
IWM230206C001860002023-02-03 3:58PM EST186.0011.0410.7010.95-0.07-0.63%141640.00%
IWM230206C001870002023-02-03 4:00PM EST187.009.979.709.95+0.48+5.06%732140.00%
IWM230206C001880002023-02-03 3:54PM EST188.008.948.708.96+0.35+4.07%242280.00%
IWM230206C001890002023-02-03 3:13PM EST189.007.907.717.96-0.67-7.82%258060.00%
IWM230206C001900002023-02-03 3:54PM EST190.006.976.716.97-1.41-16.83%707170.00%
IWM230206C001910002023-02-03 4:00PM EST191.005.985.725.98-1.37-18.64%541,0150.00%
IWM230206C001920002023-02-03 3:45PM EST192.004.724.755.01-1.69-26.37%7636914.06%
IWM230206C001930002023-02-03 3:41PM EST193.004.073.804.06-1.09-21.12%1545014.65%
IWM230206C001940002023-02-03 3:48PM EST194.002.952.973.09-1.73-36.97%8161,11012.79%
IWM230206C001950002023-02-03 4:10PM EST195.002.232.162.28-1.50-40.21%7851,33713.82%
IWM230206C001960002023-02-03 4:11PM EST196.001.501.471.54-1.76-53.99%78537913.58%
IWM230206C001970002023-02-03 4:14PM EST197.000.960.940.97-1.29-57.33%2,8692,36113.67%
IWM230206C001980002023-02-03 4:12PM EST198.000.520.520.55-1.42-73.20%4,7381,88313.62%
IWM230206C001990002023-02-03 4:14PM EST199.000.270.260.29-1.03-79.23%6,0311,05413.77%
IWM230206C002000002023-02-03 4:14PM EST200.000.140.120.14-0.78-84.78%2,4601,26113.92%
IWM230206C002010002023-02-03 4:12PM EST201.000.060.060.07-0.65-91.55%90941014.45%
IWM230206C002020002023-02-03 4:10PM EST202.000.030.030.04-0.36-92.31%5,64034915.43%
IWM230206C002030002023-02-03 3:59PM EST203.000.020.020.03-0.27-93.10%42830216.99%
IWM230206C002040002023-02-03 4:12PM EST204.000.010.010.02-0.08-88.89%8411218.16%
IWM230206C002050002023-02-03 4:10PM EST205.000.010.000.01-0.07-87.50%6420518.75%
IWM230206C002060002023-02-03 3:29PM EST206.000.010.000.01-0.06-85.71%166520.31%
IWM230206C002100002023-02-02 3:37PM EST210.000.020.000.010.00-313328.13%
Opções de vendapara6 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230206P001600002023-01-25 9:44AM EST160.000.040.000.010.00--2178.13%
IWM230206P001680002023-01-27 2:33PM EST168.000.040.000.010.00-1159.38%
IWM230206P001700002023-02-02 1:02PM EST170.000.010.000.010.00-213856.25%
IWM230206P001720002023-02-02 3:50PM EST172.000.010.000.010.00-206751.56%
IWM230206P001740002023-02-02 3:50PM EST174.000.010.000.020.00-1049851.56%
IWM230206P001750002023-02-03 3:56PM EST175.000.010.000.020.00-190953.13%
IWM230206P001760002023-02-03 1:44PM EST176.000.010.000.02-0.03-75.00%1524150.78%
IWM230206P001770002023-02-03 3:36PM EST177.000.010.000.02-0.02-66.67%1,35062448.44%
IWM230206P001780002023-02-03 4:01PM EST178.000.010.000.020.00-38956946.09%
IWM230206P001790002023-02-03 3:13PM EST179.000.010.000.02-0.02-66.67%38946943.75%
IWM230206P001800002023-02-03 3:00PM EST180.000.010.000.020.00-26941941.41%
IWM230206P001810002023-02-03 4:03PM EST181.000.010.000.02-0.01-50.00%2855939.45%
IWM230206P001820002023-02-03 3:32PM EST182.000.030.000.020.00-2953837.11%
IWM230206P001830002023-02-03 3:15PM EST183.000.010.000.02-0.02-66.67%50652834.77%
IWM230206P001840002023-02-03 3:23PM EST184.000.010.000.02-0.02-66.67%1231,18832.42%
IWM230206P001850002023-02-03 3:01PM EST185.000.020.010.03-0.02-50.00%10149132.03%
IWM230206P001860002023-02-03 3:44PM EST186.000.020.010.03-0.01-33.33%18953929.69%
IWM230206P001870002023-02-03 3:30PM EST187.000.020.010.03-0.04-66.67%17097327.34%
IWM230206P001880002023-02-03 3:55PM EST188.000.010.010.03-0.05-83.33%3021,41924.81%
IWM230206P001890002023-02-03 4:04PM EST189.000.030.020.03-0.08-72.73%3927322.46%
IWM230206P001900002023-02-03 4:12PM EST190.000.040.030.04-0.04-50.00%6592,44120.90%
IWM230206P001910002023-02-03 4:03PM EST191.000.040.040.05-0.12-75.00%6416,43819.14%
IWM230206P001920002023-02-03 4:11PM EST192.000.070.050.07-0.16-69.57%91738717.58%
IWM230206P001940002023-02-03 4:03PM EST194.000.220.210.23-0.28-56.00%94645316.41%
IWM230206P001950002023-02-03 4:14PM EST195.000.400.390.41-0.30-42.86%1,8871,28816.07%