Mercado abrirá em 8 h 24 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:179.00
Opções de comprapara7 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221207C001790002022-12-05 3:53PM EST2022-12-073.813.934.10-4.18-52.32%316225.88%
IWM221209C001790002022-12-05 1:57PM EST2022-12-094.434.354.49-4.85-52.26%338126.22%
IWM221212C001790002022-12-05 1:20PM EST2022-12-124.614.534.67-4.45-49.12%2530822.19%
IWM221214C001790002022-12-05 3:31PM EST2022-12-145.115.335.42-2.71-34.65%442,26027.44%
IWM221216C001790002022-12-05 1:22PM EST2022-12-165.935.605.68-3.08-34.18%5472,12427.14%
IWM221223C001790002022-12-05 3:51PM EST2022-12-235.886.096.17-2.22-27.41%4544024.56%
IWM221230C001790002022-12-05 12:14PM EST2022-12-307.186.586.68-2.26-23.94%251,28823.72%
IWM230106C001790002022-12-05 10:06AM EST2023-01-068.797.257.35-1.26-12.54%22724.27%
IWM230113C001790002022-12-05 1:44PM EST2023-01-138.278.018.14-3.90-32.05%4225.46%
IWM230120C001790002022-12-05 4:09PM EST2023-01-208.518.478.58-4.17-32.89%4261,61025.22%
IWM230217C001790002022-11-25 12:14PM EST2023-02-1713.7110.7210.850.00-136727.03%
IWM230331C001790002022-11-07 2:26PM EST2023-03-3113.8013.1813.380.00-44927.89%
IWM230519C001790002022-12-02 10:48AM EST2023-05-1918.6915.8216.110.00-35029.07%
IWM230630C001790002022-10-31 10:42AM EST2023-06-3021.1117.2917.620.00-362928.76%
IWM230929C001790002022-11-10 3:28PM EST2023-09-2924.7020.3223.210.00-106832.64%
IWM250117C001790002022-09-21 8:30AM EST2025-01-1732.500.000.000.00--10.00%
Opções de vendapara7 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221207P001790002022-12-05 4:14PM EST2022-12-070.180.170.19+0.13+260.00%7592,91224.41%
IWM221209P001790002022-12-05 4:00PM EST2022-12-090.470.500.53+0.39+487.50%4,1894,82624.61%
IWM221212P001790002022-12-05 3:50PM EST2022-12-120.770.660.69+0.64+492.31%16545420.78%
IWM221214P001790002022-12-05 3:29PM EST2022-12-142.211.972.00+1.46+194.67%8851,01231.86%
IWM221216P001790002022-12-05 4:12PM EST2022-12-162.222.282.31+1.27+133.68%4327,21731.49%
IWM221223P001790002022-12-05 3:52PM EST2022-12-232.832.712.75+1.62+133.88%55738327.56%
IWM221230P001790002022-12-05 2:25PM EST2022-12-303.223.083.13+1.59+97.55%40220,49925.53%
IWM230106P001790002022-12-05 2:05PM EST2023-01-063.783.603.65+1.65+77.46%1026825.11%
IWM230113P001790002022-12-05 3:30PM EST2023-01-134.494.224.28+1.84+69.43%15325.51%
IWM230120P001790002022-12-05 4:06PM EST2023-01-204.594.564.62+1.52+49.51%42,52142,56124.87%
IWM230217P001790002022-12-05 2:07PM EST2023-02-176.456.256.32+1.90+41.76%849924.96%
IWM230331P001790002022-12-02 9:30AM EST2023-03-317.808.248.350.00-1120125.02%
IWM230519P001790002022-12-05 1:22PM EST2023-05-1910.0910.0510.17+1.24+14.01%3119424.77%
IWM230630P001790002022-11-11 3:47PM EST2023-06-3011.4311.1611.440.00-85524.49%
IWM230929P001790002022-12-02 12:13PM EST2023-09-2912.0913.2813.630.00-94123.80%
IWM250117P001790002022-11-21 2:23PM EST2025-01-1721.2018.8022.020.00-4422.87%