Mercado abrirá em 7 h 14 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:177.00
Opções de comprapara7 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221207C001770002022-12-05 1:22PM EST2022-12-076.235.816.02-1.85-22.90%111231.25%
IWM221209C001770002022-12-05 9:46AM EST2022-12-098.806.076.23-1.79-16.90%153928.17%
IWM221212C001770002022-12-05 3:31PM EST2022-12-125.836.216.35-3.40-36.84%2113623.39%
IWM221214C001770002022-12-05 3:39PM EST2022-12-146.656.706.97-5.42-44.90%361,64528.57%
IWM221216C001770002022-12-05 3:57PM EST2022-12-167.156.977.16-4.99-41.10%492,21627.78%
IWM221223C001770002022-12-01 2:51PM EST2022-12-2311.417.457.560.00-6936324.78%
IWM221230C001770002022-12-02 3:08PM EST2022-12-3012.567.918.060.00-3977024.13%
IWM230106C001770002022-12-02 10:10AM EST2023-01-0611.408.588.690.00-193624.66%
IWM230120C001770002022-12-05 2:47PM EST2023-01-209.689.779.90-3.83-28.35%667025.71%
IWM230217C001770002022-12-02 11:02AM EST2023-02-1714.8011.9912.150.00-584627.58%
IWM230331C001770002022-11-10 9:31AM EST2023-03-3116.2414.4414.650.00-58528.39%
IWM230519C001770002022-11-09 3:57PM EST2023-05-1914.3817.0617.370.00-31629.55%
IWM230630C001770002022-11-03 1:19PM EST2023-06-3017.7022.0922.600.00-20836.23%
Opções de vendapara7 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221207P001770002022-12-05 4:14PM EST2022-12-070.070.050.07+0.03+75.00%1,59629826.47%
IWM221209P001770002022-12-05 4:03PM EST2022-12-090.230.230.25+0.20+666.67%2,4202,42325.29%
IWM221212P001770002022-12-05 3:46PM EST2022-12-120.410.340.36+0.34+485.71%15837821.29%
IWM221214P001770002022-12-05 4:13PM EST2022-12-141.391.381.40+0.88+172.55%14350131.93%
IWM221216P001770002022-12-05 3:57PM EST2022-12-161.641.661.68+0.98+148.48%20,87826,57731.62%
IWM221223P001770002022-12-05 3:59PM EST2022-12-232.072.072.10+1.06+104.95%15759727.80%
IWM221230P001770002022-12-05 3:48PM EST2022-12-302.582.432.48+1.32+104.76%1282,05125.89%
IWM230106P001770002022-12-05 3:58PM EST2023-01-062.912.932.97+1.22+72.19%4842925.44%
IWM230113P001770002022-12-05 3:14PM EST2023-01-133.633.533.60+1.47+68.06%52825.97%
IWM230120P001770002022-12-05 3:48PM EST2023-01-204.013.883.93+1.39+53.05%23715,87625.30%
IWM230217P001770002022-12-05 3:58PM EST2023-02-175.515.545.60+1.40+34.06%6793925.40%
IWM230331P001770002022-12-05 11:03AM EST2023-03-316.887.517.63+0.43+6.67%845925.48%
IWM230519P001770002022-12-02 10:20AM EST2023-05-198.409.329.430.00-638525.19%
IWM230630P001770002022-10-18 10:09AM EST2023-06-3016.7312.5012.820.00-205128.89%
IWM230929P001770002022-11-28 3:56PM EST2023-09-2913.7412.5312.870.00-627324.16%
IWM250117P001770002022-10-25 2:13PM EST2025-01-1722.3118.0620.390.00-303122.32%