Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
200,36+4,01 (+2,04%)
No fechamento: 04:00PM EDT
200,59 +0,23 (+0,11%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:110.00
Opções de comprapara15 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220819C001100002022-08-02 1:34PM EDT2022-08-1977.5089.9590.320.00-150.00%
IWM220902C001100002022-08-08 12:27PM EDT2022-09-0282.3489.9590.310.00-20200.00%
IWM220909C001100002022-08-04 3:50PM EDT2022-09-0979.5489.9590.360.00--2050.00%
IWM220923C001100002022-08-08 12:09PM EDT2022-09-2383.0790.0390.460.00-323273.44%
IWM221021C001100002022-07-20 10:49AM EDT2022-10-2171.5890.0590.420.00--153.52%
IWM221216C001100002022-08-08 10:36AM EDT2022-12-1684.5090.0190.790.00-408,50552.10%
IWM230120C001100002022-07-19 10:55AM EDT2023-01-2068.5990.0590.960.00-192348.76%
IWM230616C001100002022-07-20 2:18PM EDT2023-06-1673.1491.3393.080.00-1048.64%
IWM231215C001100002022-07-28 1:05PM EDT2023-12-1579.2692.6195.580.00-1446.46%
IWM240119C001100002022-07-29 3:40PM EDT2024-01-1983.0091.5096.500.00-11347.30%
IWM241220C001100002022-08-01 10:32AM EDT2024-12-2082.2594.5099.500.00-1542.54%
Opções de vendapara15 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220819P001100002022-08-11 9:30AM EDT2022-08-190.010.000.010.00-22,051134.38%
IWM220826P001100002022-07-20 12:15PM EDT2022-08-260.060.000.010.00-45495.31%
IWM220902P001100002022-08-01 11:35AM EDT2022-09-020.020.000.010.00--278.13%
IWM220909P001100002022-08-01 10:46AM EDT2022-09-090.020.000.010.00-1167.19%
IWM220916P001100002022-08-10 3:44PM EDT2022-09-160.020.010.02+0.01+100.00%15,53866.41%
IWM221021P001100002022-08-12 3:06PM EDT2022-10-210.060.050.06-0.05-45.45%10179853.32%
IWM221118P001100002022-08-10 12:32PM EDT2022-11-180.190.140.160.00-16,54050.73%
IWM221216P001100002022-08-11 4:03PM EDT2022-12-160.350.280.310.00-328,78049.56%
IWM230120P001100002022-08-11 10:23AM EDT2023-01-200.500.460.500.00-705,78147.31%
IWM230217P001100002022-08-11 10:23AM EDT2023-02-170.680.640.690.00-11646.19%
IWM230317P001100002022-08-08 3:55PM EDT2023-03-171.010.800.860.00-226444.91%
IWM230616P001100002022-08-11 10:37AM EDT2023-06-161.521.401.550.00-108,02342.55%
IWM231215P001100002022-08-12 3:03PM EDT2023-12-152.712.522.77-0.22-7.51%208,34238.78%
IWM240119P001100002022-08-12 3:03PM EDT2024-01-192.852.833.06-0.23-7.47%2043838.46%
IWM240621P001100002022-07-20 3:27PM EDT2024-06-214.471.006.000.00-2241.32%