Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
185,58+0,39 (+0,21%)
No fechamento: 01:00PM EST
185,52 -0,06 (-0,03%)
Pós-fechamento: 04:58PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:178.00
Opções de comprapara28 de novembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221128C001780002022-11-25 12:08PM EST2022-11-288.117.498.10+1.83+29.14%5052.78%
IWM221130C001780002022-11-23 2:22PM EST2022-11-307.657.258.600.00-43047.61%
IWM221202C001780002022-11-25 12:46PM EST2022-12-028.187.818.48+0.35+4.47%144037.01%
IWM221205C001780002022-11-25 11:31AM EST2022-12-058.358.138.39+1.94+30.27%1029.03%
IWM221207C001780002022-11-18 9:34AM EST2022-12-078.208.368.600.00-38028.71%
IWM221209C001780002022-11-23 2:00PM EST2022-12-098.008.628.860.00-2029.02%
IWM221212C001780002022-11-22 9:41AM EST2022-12-126.978.758.990.00-6027.28%
IWM221214C001780002022-11-25 10:10AM EST2022-12-149.788.939.61+0.49+5.27%12030.54%
IWM221216C001780002022-11-25 11:53AM EST2022-12-169.709.269.75+0.69+7.66%284,57429.97%
IWM221223C001780002022-11-22 9:40AM EST2022-12-238.309.749.990.00-1027.23%
IWM221230C001780002022-11-23 11:47AM EST2022-12-309.9510.2210.490.00-7026.87%
IWM230120C001780002022-11-25 11:04AM EST2023-01-2012.3311.9112.14+0.65+5.57%31027.61%
IWM230217C001780002022-11-23 11:47AM EST2023-02-1713.7414.0714.290.00-3029.08%
IWM230331C001780002022-11-03 2:54PM EST2023-03-3112.8616.2716.770.00-6029.77%
IWM230519C001780002022-11-17 12:01PM EST2023-05-1917.4718.8719.470.00-2030.77%
IWM230630C001780002022-11-11 10:20AM EST2023-06-3024.2720.5221.450.00-1031.25%
IWM230929C001780002022-11-14 9:44AM EST2023-09-2925.4822.7027.290.00-2035.18%
Opções de vendapara28 de novembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221128P001780002022-11-25 12:24PM EST2022-11-280.020.000.02-0.02-50.00%11026.17%
IWM221130P001780002022-11-25 12:59PM EST2022-11-300.100.080.10-0.10-50.00%126024.41%
IWM221202P001780002022-11-25 1:03PM EST2022-12-020.280.240.30-0.19-40.43%7434,84725.88%
IWM221205P001780002022-11-25 1:03PM EST2022-12-050.420.390.42-0.21-33.33%7337323.29%
IWM221207P001780002022-11-25 12:58PM EST2022-12-070.600.560.62-0.24-28.57%651,11923.88%
IWM221209P001780002022-11-25 12:37PM EST2022-12-090.780.760.80-0.29-27.10%7024.05%
IWM221212P001780002022-11-23 10:33AM EST2022-12-121.270.870.920.00-651022.85%
IWM221214P001780002022-11-25 12:51PM EST2022-12-141.621.561.61-0.36-18.18%30027.33%
IWM221216P001780002022-11-25 1:10PM EST2022-12-161.841.821.86-0.21-10.24%87027.76%
IWM221223P001780002022-11-25 12:45PM EST2022-12-232.322.292.37-0.28-10.77%1418227.00%
IWM221230P001780002022-11-25 12:35PM EST2022-12-302.672.722.78-0.29-9.80%13026.21%
IWM230120P001780002022-11-25 1:02PM EST2023-01-204.053.994.11-0.14-3.34%621,29125.88%
IWM230217P001780002022-11-23 12:07PM EST2023-02-176.265.585.650.00-21025.86%
IWM230331P001780002022-11-23 11:56AM EST2023-03-318.337.507.620.00-19025.95%
IWM230519P001780002022-11-22 1:34PM EST2023-05-1910.229.359.430.00-2025.74%
IWM230630P001780002022-11-17 11:20AM EST2023-06-3013.1510.3810.830.00-1025.69%
IWM250117P001780002022-11-21 2:23PM EST2025-01-1720.8017.1221.490.00-23323.77%