Mercado fechará em 33 mins

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
189,86-2,96 (-1,54%)
A partir de 03:27PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:175.00
Opções de comprapara10 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220810C001750002022-08-09 2:17PM EDT2022-08-1014.5214.6214.73-2.73-15.83%174260.00%
IWM220812C001750002022-08-08 1:26PM EDT2022-08-1217.4314.6814.790.00-22900.00%
IWM220815C001750002022-08-09 2:18PM EDT2022-08-1514.6214.7914.90-0.79-5.13%159127.54%
IWM220817C001750002022-08-09 2:14PM EDT2022-08-1714.8614.8614.96-0.56-3.63%1312728.03%
IWM220819C001750002022-08-09 1:56PM EDT2022-08-1915.0014.9415.04-2.54-14.48%5015,22728.27%
IWM220822C001750002022-08-03 2:37PM EDT2022-08-2215.5815.0515.160.00-13527.93%
IWM220824C001750002022-08-02 9:52AM EDT2022-08-2413.4415.2015.330.00-11729.15%
IWM220826C001750002022-08-09 12:38PM EDT2022-08-2615.4915.4215.50-2.33-13.08%642629.88%
IWM220829C001750002022-08-04 9:33AM EDT2022-08-2915.8415.5215.600.00-13428.83%
IWM220831C001750002022-08-05 11:57AM EDT2022-08-3115.4115.6915.780.00-71229.44%
IWM220902C001750002022-08-08 3:55PM EDT2022-09-0218.9415.9316.000.00-18130.27%
IWM220906C001750002022-08-02 9:32AM EDT2022-09-0614.3316.0016.080.00-1228.76%
IWM220907C001750002022-08-04 2:36PM EDT2022-09-0716.3016.0816.180.00--129.07%
IWM220909C001750002022-08-09 9:31AM EDT2022-09-0917.8616.2916.37+1.38+8.37%314029.54%
IWM220912C001750002022-08-08 10:50AM EDT2022-09-1220.5916.3616.490.00-3329.05%
IWM220916C001750002022-08-09 12:22PM EDT2022-09-1617.0516.8716.95-2.49-12.74%1911,24130.34%
IWM220923C001750002022-08-08 2:40PM EDT2022-09-2319.6917.4117.500.00-434230.82%
IWM220930C001750002022-08-08 10:57AM EDT2022-09-3021.6617.6117.720.00-24,01129.76%
IWM221021C001750002022-08-08 12:39PM EDT2022-10-2119.5718.6218.74-1.18-5.69%157929.08%
IWM221118C001750002022-08-08 1:40PM EDT2022-11-1822.2920.1920.350.00-92,64529.71%
IWM221216C001750002022-08-08 11:32AM EDT2022-12-1624.7121.4221.560.00-522,31229.47%
IWM221230C001750002022-07-28 12:04PM EDT2022-12-3018.9421.9322.110.00-312529.33%
IWM230120C001750002022-08-09 9:53AM EDT2023-01-2023.8822.7522.93-1.47-5.80%14,93329.25%
IWM230217C001750002022-08-09 12:11PM EDT2023-02-1724.3324.0824.35+3.13+14.76%1229.96%
IWM230317C001750002022-08-02 2:03PM EDT2023-03-1723.8625.1825.590.00-18,08030.35%
IWM230331C001750002022-08-03 1:56PM EDT2023-03-3125.8325.6625.990.00-11730.16%
IWM230616C001750002022-08-08 3:15PM EDT2023-06-1631.0427.9628.920.00-282,08830.79%
IWM230630C001750002022-07-26 3:27PM EDT2023-06-3022.1327.9929.660.00-2531.25%
IWM231215C001750002022-08-01 3:33PM EDT2023-12-1531.3733.2533.990.00-18910,27730.73%
IWM240119C001750002022-08-01 2:07PM EDT2024-01-1931.9532.2835.920.00-101,15732.00%
IWM240621C001750002022-07-25 2:32PM EDT2024-06-2130.2735.0339.910.00-289832.34%
IWM241220C001750002022-08-09 12:23PM EDT2024-12-2040.4038.0142.99+1.90+4.94%52431.60%
Opções de vendapara10 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220810P001750002022-08-09 12:33PM EDT2022-08-100.020.000.01+0.01+100.00%1450142.97%
IWM220812P001750002022-08-09 1:55PM EDT2022-08-120.040.030.05+0.01+33.33%6612,11937.50%
IWM220815P001750002022-08-09 2:50PM EDT2022-08-150.090.080.09+0.04+80.00%536831.15%
IWM220817P001750002022-08-09 12:03PM EDT2022-08-170.170.160.17+0.10+142.86%863030.91%
IWM220819P001750002022-08-09 3:12PM EDT2022-08-190.260.260.27+0.08+44.44%4,21852,90430.81%
IWM220822P001750002022-08-09 11:07AM EDT2022-08-220.350.330.34+0.13+59.09%1618428.76%
IWM220824P001750002022-08-09 10:21AM EDT2022-08-240.400.460.47+0.09+29.03%130829.15%
IWM220826P001750002022-08-09 2:22PM EDT2022-08-260.700.630.66+0.25+55.56%13148530.15%
IWM220829P001750002022-08-09 10:41AM EDT2022-08-290.700.720.75+0.14+25.00%1915228.96%
IWM220831P001750002022-08-09 1:37PM EDT2022-08-310.940.890.91+0.28+42.42%512,21229.35%
IWM220902P001750002022-08-09 2:18PM EDT2022-09-021.081.051.07+0.31+40.26%6510,40329.66%
IWM220906P001750002022-08-09 2:37PM EDT2022-09-061.231.151.19+0.33+36.67%26328.54%
IWM220907P001750002022-08-08 11:35AM EDT2022-09-070.871.221.260.00-14228.61%
IWM220909P001750002022-08-09 2:28PM EDT2022-09-091.481.381.41+0.42+39.62%289028.82%
IWM220912P001750002022-08-09 3:09PM EDT2022-09-121.501.481.52+0.30+25.00%22128.32%
IWM220916P001750002022-08-09 3:12PM EDT2022-09-161.871.861.89+0.37+24.67%4,48160,82529.15%
IWM220923P001750002022-08-09 2:57PM EDT2022-09-232.362.352.39+0.43+22.28%125929.54%
IWM220930P001750002022-08-09 2:52PM EDT2022-09-302.892.892.92+0.51+21.43%6053,67730.05%
IWM221021P001750002022-08-09 3:08PM EDT2022-10-214.003.963.98+0.63+18.69%5,52848,23029.47%
IWM221118P001750002022-08-09 10:42AM EDT2022-11-185.255.305.34+0.55+11.70%5811,39129.27%
IWM221216P001750002022-08-09 1:37PM EDT2022-12-166.756.546.58+0.84+14.21%2136,85529.17%
IWM221230P001750002022-08-09 12:50PM EDT2022-12-307.187.007.06+0.88+13.97%161,53928.89%
IWM230120P001750002022-08-09 2:52PM EDT2023-01-207.747.687.73+0.71+10.10%16921,74028.50%
IWM230217P001750002022-08-05 4:01PM EDT2023-02-178.278.558.640.00-103728.24%
IWM230317P001750002022-08-09 11:24AM EDT2023-03-179.249.339.40+0.54+6.21%6515,70127.84%
IWM230331P001750002022-08-08 10:29AM EDT2023-03-318.729.679.900.00-1015327.93%
IWM230616P001750002022-08-08 10:17AM EDT2023-06-1610.4111.4511.730.00-525,31727.15%
IWM230630P001750002022-08-05 3:10PM EDT2023-06-3011.8411.6312.070.00-11327.09%
IWM231215P001750002022-08-08 10:25AM EDT2023-12-1513.4814.6214.980.00-2326,72825.64%
IWM240119P001750002022-08-08 10:27AM EDT2024-01-1914.1014.9915.940.00-16,23525.92%
IWM240621P001750002022-08-04 12:20PM EDT2024-06-2117.3515.3318.700.00-42,46125.72%
IWM241220P001750002022-07-25 4:12PM EDT2024-12-2021.6016.5021.480.00-2,5008,50425.45%