Mercado abrirá em 6 h 44 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:176.00
Opções de comprapara7 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221207C001760002022-12-05 2:41PM EST2022-12-076.506.797.00-2.79-30.03%110234.18%
IWM221209C001760002022-12-05 10:59AM EST2022-12-098.796.997.18-2.39-21.38%625930.18%
IWM221212C001760002022-12-01 10:05AM EST2022-12-1212.707.117.290.00-11524.98%
IWM221214C001760002022-11-30 10:57AM EST2022-12-147.467.497.770.00-10292028.83%
IWM221216C001760002022-12-05 3:57PM EST2022-12-167.937.757.93-3.99-33.47%2324,25427.88%
IWM221223C001760002022-12-05 9:41AM EST2022-12-2310.798.138.36+0.35+3.35%2421725.33%
IWM221230C001760002022-12-05 3:25PM EST2022-12-308.378.628.78-5.27-38.64%396524.24%
IWM230106C001760002022-12-02 10:36AM EST2023-01-0612.439.289.400.00-84224.85%
IWM230120C001760002022-12-05 3:25PM EST2023-01-2010.2410.4610.60-4.58-30.90%9039426.00%
IWM230217C001760002022-12-02 3:51PM EST2023-02-1716.5012.6612.820.00-322827.84%
IWM230331C001760002022-11-04 12:02PM EST2023-03-3113.4618.5918.900.00-10015137.78%
IWM230519C001760002022-10-07 12:17PM EST2023-05-1913.5717.3117.660.00-41529.04%
IWM230630C001760002022-11-03 8:30AM EST2023-06-3017.0122.7523.280.00-1536.57%
Opções de vendapara7 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221207P001760002022-12-05 3:34PM EST2022-12-070.040.030.05+0.03+300.00%22625528.32%
IWM221209P001760002022-12-05 3:50PM EST2022-12-090.180.150.17+0.13+260.00%37896025.78%
IWM221212P001760002022-12-05 3:42PM EST2022-12-120.290.240.26+0.23+383.33%8241,09521.73%
IWM221214P001760002022-12-05 2:56PM EST2022-12-141.281.141.16+0.77+150.98%6449932.03%
IWM221216P001760002022-12-05 4:14PM EST2022-12-161.391.401.42+0.88+172.55%96329,84631.69%
IWM221223P001760002022-12-05 1:51PM EST2022-12-231.801.801.83+0.97+116.87%29428427.98%
IWM221230P001760002022-12-05 2:09PM EST2022-12-302.272.152.18+1.18+108.26%492,13025.97%
IWM230106P001760002022-12-05 2:01PM EST2023-01-062.802.632.68+1.30+86.67%6916825.67%
IWM230113P001760002022-12-05 3:46PM EST2023-01-133.383.233.29+1.46+76.04%103326.17%
IWM230120P001760002022-12-05 4:04PM EST2023-01-203.603.573.61+1.21+50.63%80,2978,87825.49%
IWM230217P001760002022-12-05 3:50PM EST2023-02-175.405.215.27+1.49+38.11%245,59125.63%
IWM230331P001760002022-12-02 10:15AM EST2023-03-316.207.177.260.00-321525.64%
IWM230519P001760002022-12-02 10:07AM EST2023-05-198.218.969.080.00-1040625.41%
IWM230630P001760002022-11-30 10:41AM EST2023-06-3011.0810.0610.330.00-46225.07%
IWM230929P001760002022-11-17 2:09PM EST2023-09-2913.9012.1712.510.00--124.34%