Mercado abrirá em 6 h 59 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
182,87-5,18 (-2,75%)
No fechamento: 04:00PM EST
183,19 +0,32 (+0,17%)
Pós-fechamento: 07:58PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:172.00
Opções de comprapara7 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221207C001720002022-12-01 9:42AM EST2022-12-0716.0710.7610.980.00-12248.05%
IWM221209C001720002022-12-02 1:44PM EST2022-12-0915.3510.8711.060.00-128038.09%
IWM221212C001720002022-12-02 10:44AM EST2022-12-1214.8510.9311.120.00-12530.62%
IWM221214C001720002022-12-05 11:48AM EST2022-12-1411.9211.0211.32-0.08-0.67%118831.40%
IWM221216C001720002022-12-05 11:55AM EST2022-12-1611.8311.1811.36-3.48-22.73%33,83629.10%
IWM221223C001720002022-12-02 11:33AM EST2022-12-2315.4611.4011.640.00-4011226.12%
IWM221230C001720002022-12-02 2:38PM EST2022-12-3015.8911.7912.010.00-1,2823,01025.42%
IWM230106C001720002022-11-30 10:28AM EST2023-01-0612.0812.3212.500.00--925.84%
IWM230120C001720002022-12-05 3:07PM EST2023-01-2013.3513.3913.58-3.58-21.15%221227.11%
IWM230217C001720002022-11-23 9:46AM EST2023-02-1718.0715.4715.650.00-1329228.93%
IWM230331C001720002022-10-25 9:02AM EST2023-03-3117.6120.2620.510.00-114536.22%
IWM230519C001720002022-10-04 8:48AM EST2023-05-1918.6019.1719.480.00--128.08%
IWM230630C001720002022-10-31 2:26PM EST2023-06-3025.5025.7126.440.00-2338.69%
IWM250117C001720002022-11-02 9:44AM EST2025-01-1739.2538.5042.940.00-1436.56%
Opções de vendapara7 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221207P001720002022-12-05 3:37PM EST2022-12-070.010.010.020.00-3422036.72%
IWM221209P001720002022-12-05 2:06PM EST2022-12-090.040.040.05+0.03+300.00%9961029.69%
IWM221212P001720002022-12-05 2:57PM EST2022-12-120.090.070.08+0.06+200.00%5912924.22%
IWM221214P001720002022-12-05 1:23PM EST2022-12-140.510.500.52+0.33+183.33%5242932.74%
IWM221216P001720002022-12-05 3:57PM EST2022-12-160.670.670.69+0.41+157.69%1,01616,42532.28%
IWM221223P001720002022-12-05 3:52PM EST2022-12-231.040.981.01+0.52+100.00%3751528.68%
IWM221230P001720002022-12-05 3:50PM EST2022-12-301.361.281.31+0.68+100.00%371,55826.81%
IWM230106P001720002022-12-05 1:22PM EST2023-01-061.681.671.72+0.52+44.83%1711726.44%
IWM230113P001720002022-12-05 3:37PM EST2023-01-132.242.202.25+0.87+63.50%247226.97%
IWM230120P001720002022-12-05 3:51PM EST2023-01-202.622.522.55+0.92+54.12%1386,46726.33%
IWM230217P001720002022-12-05 11:29AM EST2023-02-173.734.054.10+0.80+27.30%274026.53%
IWM230331P001720002022-12-01 10:36AM EST2023-03-315.295.916.010.00-12026.52%
IWM230519P001720002022-12-02 10:20AM EST2023-05-196.907.657.760.00-331026.20%
IWM230630P001720002022-10-21 1:51PM EST2023-06-3015.329.7310.030.00-1727.90%
IWM230929P001720002022-11-29 3:15PM EST2023-09-2911.6210.7611.130.00--125.06%