Mercado fechará em 1 h 55 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
175,15+0,79 (+0,45%)
A partir de 02:05PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:179.00
Opções de comprapara27 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230927C001790002023-09-27 1:22PM EDT2023-09-270.010.000.01-0.04-80.00%3,51718,23119.53%
IWM230929C001790002023-09-27 1:43PM EDT2023-09-290.140.150.16-0.08-36.36%4,3179,49419.34%
IWM231002C001790002023-09-27 1:43PM EDT2023-10-020.270.290.30-0.11-28.95%19342816.58%
IWM231004C001790002023-09-27 1:37PM EDT2023-10-040.500.550.55-0.12-19.35%20913717.97%
IWM231006C001790002023-09-27 1:49PM EDT2023-10-060.820.810.83-0.06-6.82%9671,93119.24%
IWM231009C001790002023-09-27 9:35AM EDT2023-10-091.320.950.96+0.43+48.31%29235618.09%
IWM231013C001790002023-09-27 1:45PM EDT2023-10-131.441.431.45+0.08+5.88%14149919.61%
IWM231020C001790002023-09-27 1:47PM EDT2023-10-202.011.982.00+0.14+7.49%6833,16719.89%
IWM231027C001790002023-09-27 12:30PM EDT2023-10-272.562.522.51+0.06+2.40%6624520.18%
IWM231103C001790002023-09-27 11:04AM EDT2023-11-033.503.013.04+0.28+8.70%21020.70%
IWM231117C001790002023-09-27 1:24PM EDT2023-11-173.873.863.88+0.04+1.04%2891,02520.98%
IWM231215C001790002023-09-27 12:35PM EDT2023-12-155.635.455.47+0.17+3.11%3171,31021.88%
IWM231229C001790002023-09-27 1:23PM EDT2023-12-295.895.895.92-0.63-9.66%14432821.46%
IWM240119C001790002023-09-27 1:41PM EDT2024-01-196.656.796.83-0.05-0.75%1041621.74%
IWM240216C001790002023-09-22 1:24PM EDT2024-02-168.698.158.240.00-121422.74%
IWM240315C001790002023-09-27 9:32AM EDT2024-03-159.919.429.49+0.25+2.59%7354523.41%
IWM240328C001790002023-04-19 10:34AM EDT2024-03-2816.8413.7615.410.00--034.50%
IWM240419C001790002023-09-26 9:31AM EDT2024-04-1910.7510.5810.690.00-51923.62%
IWM240517C001790002023-04-27 2:51PM EDT2024-05-1715.7315.8916.940.00--133.33%
IWM240621C001790002023-09-26 1:12PM EDT2024-06-2113.0412.8412.980.00-1027224.48%
IWM240628C001790002023-08-07 11:02AM EDT2024-06-2828.5019.9120.640.00-5436.80%
IWM241220C001790002023-08-08 9:54AM EDT2024-12-2031.7324.9425.730.00-21235.38%
IWM250117C001790002023-06-05 10:06AM EDT2025-01-1724.3928.3428.930.00-1938.38%
IWM250620C001790002023-07-21 10:30AM EDT2025-06-2038.3528.9432.380.00-1137.20%
Opções de vendapara27 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230927P001790002023-09-27 1:15PM EDT2023-09-273.734.044.13-0.67-15.23%2061,88139.65%
IWM230929P001790002023-09-27 1:41PM EDT2023-09-294.444.124.18-0.23-4.93%97616,61524.22%
IWM231002P001790002023-09-27 1:26PM EDT2023-10-024.384.254.33-0.17-3.74%7669719.68%
IWM231004P001790002023-09-27 1:39PM EDT2023-10-044.604.464.53-0.17-3.56%329619.68%
IWM231006P001790002023-09-27 1:48PM EDT2023-10-064.634.604.72-0.56-10.79%32996819.68%
IWM231009P001790002023-09-27 1:08PM EDT2023-10-094.264.744.83+0.09+2.16%22318.29%
IWM231013P001790002023-09-27 10:36AM EDT2023-10-134.015.115.16-1.48-26.96%1997818.56%
IWM231020P001790002023-09-27 1:35PM EDT2023-10-205.595.525.61-0.20-3.45%34344,30618.43%
IWM231027P001790002023-09-27 1:04PM EDT2023-10-275.425.865.90-0.72-11.73%1832017.77%
IWM231103P001790002023-09-27 1:36PM EDT2023-11-036.386.236.28+0.55+9.43%2726217.86%
IWM231117P001790002023-09-27 1:21PM EDT2023-11-176.746.806.82-0.25-3.58%182,36117.43%
IWM231215P001790002023-09-27 11:55AM EDT2023-12-157.137.757.79+0.49+7.38%8013,83417.12%
IWM231229P001790002023-09-27 11:17AM EDT2023-12-297.528.348.40-1.00-11.74%8647617.55%
IWM240119P001790002023-09-27 11:50AM EDT2024-01-198.328.908.95-0.58-6.52%21,21717.30%
IWM240216P001790002023-09-21 9:44AM EDT2024-02-168.329.619.670.00-11817.18%
IWM240315P001790002023-09-26 3:29PM EDT2024-03-1510.3410.2510.310.00-16289917.07%
IWM240328P001790002023-08-22 3:03PM EDT2024-03-288.029.539.720.00-555515.25%
IWM240419P001790002023-09-22 9:52AM EDT2024-04-199.8610.9711.100.00-10010717.07%
IWM240517P001790002023-08-22 1:28PM EDT2024-05-179.1910.5310.750.00-7538215.38%
IWM240621P001790002023-09-26 1:05PM EDT2024-06-2111.7712.1512.250.00-824516.86%
IWM240628P001790002023-09-22 2:55PM EDT2024-06-2811.3112.1812.460.00--2017.00%
IWM241220P001790002023-09-22 10:24AM EDT2024-12-2013.7714.8815.030.00-7649516.61%
IWM250117P001790002023-09-08 11:00AM EDT2025-01-1712.0915.1715.320.00-158716.48%
IWM250620P001790002023-08-22 3:53PM EDT2025-06-2014.4816.1116.450.00-25437615.57%