Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
187,64+4,92 (+2,69%)
No fechamento: 04:00PM EDT
187,90 +0,26 (+0,14%)
Pós-fechamento: 05:44PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:150.00
Opções de comprapara27 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220527C001500002022-05-20 10:07AM EDT2022-05-2726.4935.6139.860.00-10198.05%
IWM220531C001500002022-05-20 9:38AM EDT2022-05-3128.0237.6737.810.00-10010089.06%
IWM220601C001500002022-05-18 3:32PM EDT2022-06-0129.4837.6837.820.00-3582.42%
IWM220603C001500002022-05-27 10:45AM EDT2022-06-0335.5337.7037.85+2.19+6.57%61073.63%
IWM220606C001500002022-05-05 3:58PM EDT2022-06-0635.7737.7137.860.00--163.48%
IWM220610C001500002022-05-27 10:45AM EDT2022-06-1035.4937.7437.89+7.17+25.32%1156.06%
IWM220617C001500002022-05-27 10:23AM EDT2022-06-1735.7737.7837.93+4.33+13.77%261,76650.39%
IWM220630C001500002022-05-26 9:53AM EDT2022-06-3032.2537.9038.060.00-29842.82%
IWM220701C001500002022-05-27 9:30AM EDT2022-07-0133.8337.8738.11+5.54+19.58%1143.21%
IWM220715C001500002022-05-26 2:15PM EDT2022-07-1534.0438.1838.340.00-7012439.89%
IWM220819C001500002022-05-26 1:10PM EDT2022-08-1935.6839.1939.440.00-16938.95%
IWM220916C001500002022-05-26 1:33PM EDT2022-09-1636.2040.0640.370.00-112838.45%
IWM220930C001500002022-05-17 3:02PM EDT2022-09-3036.1040.4140.730.00-41037.82%
IWM221118C001500002022-05-06 11:49AM EDT2022-11-1835.7241.4741.910.00-1536.13%
IWM221216C001500002022-05-23 9:53AM EDT2022-12-1634.2042.1142.530.00-16,68435.38%
IWM230120C001500002022-05-24 1:55PM EDT2023-01-2032.1142.5843.190.00-250234.41%
IWM230317C001500002022-05-20 9:41AM EDT2023-03-1736.4344.0344.790.00-11134.56%
IWM230616C001500002022-05-18 12:38PM EDT2023-06-1638.2945.9046.710.00-11333.77%
IWM231215C001500002022-05-23 2:23PM EDT2023-12-1542.2048.9550.120.00-15732.79%
IWM240119C001500002022-05-27 2:53PM EDT2024-01-1949.8048.2052.50+7.82+18.63%322435.07%
Opções de vendapara27 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220527P001500002022-05-26 11:29AM EDT2022-05-270.010.000.010.00-17,943143.75%
IWM220531P001500002022-05-26 2:17PM EDT2022-05-310.010.000.010.00-129964.06%
IWM220601P001500002022-05-26 3:45PM EDT2022-06-010.010.000.010.00-4041959.38%
IWM220603P001500002022-05-27 3:45PM EDT2022-06-030.020.010.03-0.01-33.33%238,75757.81%
IWM220606P001500002022-05-26 3:54PM EDT2022-06-060.050.020.040.00-13351.56%
IWM220610P001500002022-05-27 12:02PM EDT2022-06-100.070.050.07-0.04-36.36%8415,58949.02%
IWM220615P001500002022-05-26 3:34PM EDT2022-06-150.180.100.130.00-795046.39%
IWM220617P001500002022-05-27 4:05PM EDT2022-06-170.150.140.15-0.09-37.50%94858,77145.22%
IWM220621P001500002022-05-27 2:59PM EDT2022-06-210.180.170.20-0.11-37.93%216943.51%
IWM220622P001500002022-05-26 1:10PM EDT2022-06-220.310.190.220.00-2543.36%
IWM220624P001500002022-05-27 3:58PM EDT2022-06-240.250.240.27-0.12-32.43%1,0233,28743.36%
IWM220627P001500002022-05-27 11:38AM EDT2022-06-270.300.260.31-0.16-34.78%271042.33%
IWM220630P001500002022-05-27 4:06PM EDT2022-06-300.380.370.40-0.15-28.30%1862,72042.48%
IWM220701P001500002022-05-27 3:49PM EDT2022-07-010.420.400.44-0.16-27.59%209942.68%
IWM220715P001500002022-05-27 3:59PM EDT2022-07-150.780.770.79-0.21-21.21%2134,12041.04%
IWM220819P001500002022-05-27 3:58PM EDT2022-08-191.761.711.77-0.35-16.59%7,16119,17738.78%
IWM220916P001500002022-05-27 4:00PM EDT2022-09-162.482.462.53-0.50-16.78%5,26210,65237.54%
IWM220930P001500002022-05-27 3:58PM EDT2022-09-302.952.882.98-0.41-12.20%262,11537.38%
IWM221118P001500002022-05-27 12:16PM EDT2022-11-184.274.064.25-0.46-9.73%21,30336.08%
IWM221216P001500002022-05-27 2:39PM EDT2022-12-164.804.724.85-0.52-9.77%511,74235.29%
IWM221230P001500002022-05-27 4:10PM EDT2022-12-305.004.895.11-2.57-33.95%117334.85%
IWM230120P001500002022-05-27 3:41PM EDT2023-01-205.435.235.45-0.57-9.50%2414,57234.17%
IWM230317P001500002022-05-27 12:55PM EDT2023-03-176.406.176.49-0.59-8.44%2002,34133.13%
IWM230331P001500002022-05-27 12:31PM EDT2023-03-316.656.376.68-0.31-4.45%217832.78%
IWM230616P001500002022-05-27 3:39PM EDT2023-06-167.647.477.75-0.51-6.26%1421,67531.37%
IWM231215P001500002022-05-25 3:26PM EDT2023-12-1511.109.439.830.00-114,08929.00%
IWM240119P001500002022-05-27 2:06PM EDT2024-01-199.989.6310.32-1.59-13.74%63,61728.84%