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: 05:25PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:155.00
Opções de comprapara27 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220527C001550002022-05-20 3:18PM EDT2022-05-2718.4930.6134.860.00-1720172.66%
IWM220531C001550002022-05-26 1:18PM EDT2022-05-3128.4332.6732.810.00-3377.73%
IWM220601C001550002022-05-23 12:06PM EDT2022-06-0123.7932.6932.820.00-603072.46%
IWM220603C001550002022-05-24 1:05PM EDT2022-06-0318.7332.7132.850.00-21264.65%
IWM220606C001550002022-05-26 9:47AM EDT2022-06-0626.3632.7232.870.00-11456.06%
IWM220610C001550002022-05-26 9:36AM EDT2022-06-1026.2232.7632.910.00-11652.78%
IWM220615C001550002022-05-23 2:31PM EDT2022-06-1524.1532.7932.950.00-8946.88%
IWM220617C001550002022-05-19 1:54PM EDT2022-06-1724.0232.8332.980.00-214845.51%
IWM220624C001550002022-05-16 12:05AM EDT2022-06-2420.5932.8933.080.00--141.72%
IWM220630C001550002022-05-23 10:32AM EDT2022-06-3023.5733.0033.180.00-53539.65%
IWM220701C001550002022-05-16 12:06AM EDT2022-07-0120.1033.0133.230.00--139.87%
IWM220715C001550002022-05-26 2:14PM EDT2022-07-1529.4433.4233.590.00-7511337.87%
IWM220819C001550002022-05-19 11:24AM EDT2022-08-1925.8134.6934.920.00-5537.37%
IWM220916C001550002022-05-26 9:39AM EDT2022-09-1630.3535.6735.980.00-1019837.00%
IWM220930C001550002022-05-25 2:11PM EDT2022-09-3027.8636.0636.370.00-133036.38%
IWM221118C001550002022-05-06 9:34AM EDT2022-11-1832.2137.2637.700.00-1134.92%
IWM221216C001550002022-03-28 11:40AM EDT2022-12-1653.5439.8340.200.00-21,96338.86%
IWM230120C001550002022-05-23 9:30AM EDT2023-01-2031.7138.5239.110.00-110533.37%
IWM230317C001550002022-05-20 12:56PM EDT2023-03-1729.4340.0940.830.00-1133.59%
IWM230616C001550002022-04-25 9:43AM EDT2023-06-1646.5434.7035.680.00-201719.32%
IWM231215C001550002022-03-04 1:05PM EDT2023-12-1553.9962.0264.320.00-12753.90%
IWM240119C001550002022-05-10 10:06AM EDT2024-01-1938.5743.5048.100.00-566133.22%
Opções de vendapara27 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220527P001550002022-05-27 10:25AM EDT2022-05-270.010.000.010.00-55,530125.00%
IWM220531P001550002022-05-27 9:30AM EDT2022-05-310.010.000.010.00-15,88454.69%
IWM220601P001550002022-05-27 12:09PM EDT2022-06-010.010.000.02-0.02-66.67%1029753.91%
IWM220603P001550002022-05-27 1:10PM EDT2022-06-030.030.020.04-0.03-50.00%19437152.34%
IWM220606P001550002022-05-26 9:53AM EDT2022-06-060.070.020.040.00-1317946.29%
IWM220610P001550002022-05-27 3:54PM EDT2022-06-100.080.090.10-0.08-50.00%293,40644.92%
IWM220615P001550002022-05-27 11:34AM EDT2022-06-150.170.140.18-0.12-41.38%4221042.58%
IWM220617P001550002022-05-27 3:45PM EDT2022-06-170.210.200.23-0.15-41.67%6,74078,90742.38%
IWM220621P001550002022-05-27 3:54PM EDT2022-06-210.260.240.28-0.18-40.91%434340.38%
IWM220622P001550002022-05-27 11:12AM EDT2022-06-220.320.270.31-0.15-31.91%320540.38%
IWM220624P001550002022-05-27 3:37PM EDT2022-06-240.370.360.38-0.20-35.09%1916940.53%
IWM220627P001550002022-05-25 12:09PM EDT2022-06-271.330.380.430.00-29239.55%
IWM220630P001550002022-05-27 4:02PM EDT2022-06-300.540.530.56-0.24-30.77%6856239.99%
IWM220701P001550002022-05-27 3:56PM EDT2022-07-010.610.570.61-0.26-29.89%3823640.19%
IWM220715P001550002022-05-27 3:59PM EDT2022-07-151.061.041.07-0.37-25.87%1,18759,97839.06%
IWM220819P001550002022-05-27 3:50PM EDT2022-08-192.252.182.24-0.55-19.64%5022,83537.17%
IWM220916P001550002022-05-27 10:41AM EDT2022-09-163.253.043.11-0.40-10.96%28,01736.07%
IWM220930P001550002022-05-27 10:44AM EDT2022-09-303.793.523.62-1.50-28.36%137935.99%
IWM221118P001550002022-05-27 12:18PM EDT2022-11-185.104.845.01-0.50-8.93%36651134.80%
IWM221216P001550002022-05-26 2:30PM EDT2022-12-166.295.555.680.00-258,33834.11%
IWM221230P001550002022-05-23 12:43PM EDT2022-12-307.775.745.970.00-1016133.73%
IWM230120P001550002022-05-26 10:45AM EDT2023-01-207.046.126.390.00-211,94133.21%
IWM230317P001550002022-05-25 3:55PM EDT2023-03-179.007.137.460.00-117,24632.13%
IWM230331P001550002022-05-24 10:20AM EDT2023-03-3110.877.337.690.00-467631.85%
IWM230616P001550002022-05-24 10:16AM EDT2023-06-1612.008.528.840.00-12,40930.53%
IWM231215P001550002022-05-27 12:57PM EDT2023-12-1511.0510.5811.01-0.86-7.22%188728.23%
IWM240119P001550002022-05-24 3:29PM EDT2024-01-1914.0010.7313.500.00-241,60730.70%