Mercado abrirá em 8 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:182.00
Opções de comprapara7 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221207C001820002022-12-05 4:06PM EST2022-12-071.661.661.73-4.33-72.29%75036323.15%
IWM221209C001820002022-12-05 4:13PM EST2022-12-092.362.282.33-4.09-63.41%47660524.44%
IWM221212C001820002022-12-05 4:13PM EST2022-12-122.552.492.55-3.76-59.59%12056220.70%
IWM221214C001820002022-12-05 3:58PM EST2022-12-143.513.473.53-3.60-50.63%3633,50126.91%
IWM221216C001820002022-12-05 4:04PM EST2022-12-163.793.783.84-3.72-49.53%1,68310,89626.81%
IWM221223C001820002022-12-05 4:00PM EST2022-12-234.384.294.35-3.33-43.19%598424.12%
IWM221230C001820002022-12-05 3:30PM EST2022-12-304.534.784.86-3.64-44.55%421,25223.16%
IWM230106C001820002022-12-05 3:37PM EST2023-01-065.435.455.53-3.31-37.87%3010323.58%
IWM230120C001820002022-12-05 3:57PM EST2023-01-206.776.706.77-3.21-32.16%751,48224.49%
IWM230217C001820002022-12-05 2:36PM EST2023-02-179.008.939.05-3.01-25.06%11,68326.28%
IWM230331C001820002022-11-29 11:36AM EST2023-03-3111.9711.4011.620.00-19627.27%
IWM230519C001820002022-12-05 2:15PM EST2023-05-1914.3014.0414.31+0.48+3.47%11628.38%
IWM230630C001820002022-12-01 9:37AM EST2023-06-3019.3415.7316.150.00-12328.71%
IWM230929C001820002022-11-08 10:20AM EST2023-09-2919.8818.4621.340.00--531.89%
IWM250117C001820002022-11-18 9:31AM EST2025-01-1735.2830.1634.600.00-5932.52%
Opções de vendapara7 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221207P001820002022-12-05 4:14PM EST2022-12-070.860.840.86+0.76+760.00%3,51444523.15%
IWM221209P001820002022-12-05 4:13PM EST2022-12-091.351.371.40+1.09+419.23%4,9896,40823.66%
IWM221212P001820002022-12-05 3:56PM EST2022-12-121.581.581.61+1.21+327.03%66493720.00%
IWM221214P001820002022-12-05 3:46PM EST2022-12-143.423.183.22+2.06+151.47%2542,37431.84%
IWM221216P001820002022-12-05 4:05PM EST2022-12-163.513.503.53+1.87+114.02%3,47212,35931.26%
IWM221223P001820002022-12-05 2:16PM EST2022-12-233.953.923.97+1.88+90.82%212,87027.17%
IWM221230P001820002022-12-05 3:59PM EST2022-12-304.254.274.33+1.86+77.82%1,3072,59724.96%
IWM230106P001820002022-12-05 3:59PM EST2023-01-064.794.804.86+1.91+66.32%42536424.52%
IWM230113P001820002022-12-05 2:32PM EST2023-01-135.655.425.51+2.34+70.69%1185524.96%
IWM230120P001820002022-12-05 3:52PM EST2023-01-205.925.775.82+1.94+48.74%1,6932,03824.18%
IWM230217P001820002022-12-05 12:26PM EST2023-02-177.107.467.53+0.92+14.89%43024.30%
IWM230331P001820002022-12-05 4:14PM EST2023-03-319.579.449.56+1.85+23.96%23024.37%
IWM230519P001820002022-12-02 10:05AM EST2023-05-1910.3211.2511.360.00-337724.13%
IWM230630P001820002022-11-30 9:57AM EST2023-06-3013.4812.3612.640.00-1823.89%
IWM250117P001820002022-11-15 2:28PM EST2025-01-1722.0019.9523.290.00-103222.50%