Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
187,64+4,92 (+2,69%)
No fechamento: 04:00PM EDT
187,91 +0,27 (+0,14%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:186.00
Opções de comprapara31 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220531C001860002022-05-27 4:14PM EDT2022-05-312.552.472.54+1.82+249.32%1,57656920.34%
IWM220601C001860002022-05-27 4:02PM EDT2022-06-012.912.923.00+1.97+209.57%82423823.83%
IWM220603C001860002022-05-27 3:59PM EDT2022-06-033.493.633.70+1.87+115.43%51039827.17%
IWM220606C001860002022-05-27 3:33PM EDT2022-06-063.743.974.04+1.72+85.15%12811225.55%
IWM220610C001860002022-05-27 3:52PM EDT2022-06-104.504.784.90+1.62+56.25%49066127.59%
IWM220615C001860002022-05-27 3:57PM EDT2022-06-155.375.465.56+2.37+79.00%18911227.61%
IWM220617C001860002022-05-27 4:00PM EDT2022-06-175.845.855.94+2.29+64.51%5145,78328.41%
IWM220621C001860002022-05-27 3:07PM EDT2022-06-215.726.066.16+1.56+37.50%1821027.17%
IWM220622C001860002022-05-23 3:42PM EDT2022-06-222.616.226.320.00-323327.45%
IWM220624C001860002022-05-27 3:44PM EDT2022-06-246.386.526.64+1.95+44.02%438728.02%
IWM220630C001860002022-05-27 2:47PM EDT2022-06-306.707.157.25+1.70+34.00%2822228.13%
IWM220701C001860002022-05-27 3:10PM EDT2022-07-016.887.277.41+1.70+32.82%235028.42%
IWM220715C001860002022-05-27 3:42PM EDT2022-07-158.308.488.59+2.34+39.26%1,61951228.36%
IWM220819C001860002022-05-27 3:24PM EDT2022-08-1910.6510.9811.11+2.36+28.47%15933528.74%
IWM220930C001860002022-05-27 3:02PM EDT2022-09-3012.6713.0913.27+2.48+24.34%11533128.42%
IWM221118C001860002022-05-27 10:29AM EDT2022-11-1813.8415.0815.38+3.94+39.80%31328.22%
IWM230331C001860002022-05-05 2:13PM EDT2023-03-3118.6519.1619.880.00--327.89%
Opções de vendapara31 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220531P001860002022-05-27 4:13PM EDT2022-05-310.780.750.79-3.17-80.25%4,02629818.80%
IWM220601P001860002022-05-27 4:06PM EDT2022-06-011.271.191.24-2.51-66.40%29516822.36%
IWM220603P001860002022-05-27 4:05PM EDT2022-06-031.961.891.94-2.70-57.94%78323925.98%
IWM220606P001860002022-05-27 3:58PM EDT2022-06-062.332.232.28-3.02-56.45%5685624.56%
IWM220610P001860002022-05-27 4:12PM EDT2022-06-103.423.373.43-2.74-44.48%10618928.77%
IWM220615P001860002022-05-27 3:47PM EDT2022-06-154.374.124.19-2.25-33.99%524529.21%
IWM220617P001860002022-05-27 3:58PM EDT2022-06-174.614.514.56-2.25-32.80%3595,79129.88%
IWM220621P001860002022-05-27 3:57PM EDT2022-06-214.854.724.78-6.16-55.95%1428.52%
IWM220622P001860002022-05-27 3:42PM EDT2022-06-225.034.884.94-2.18-30.24%402228.78%
IWM220624P001860002022-05-27 3:05PM EDT2022-06-245.475.175.24-5.23-48.88%772029.20%
IWM220630P001860002022-05-27 3:07PM EDT2022-06-306.005.785.85-2.48-29.25%17616829.19%
IWM220701P001860002022-05-27 3:55PM EDT2022-07-016.125.915.99-6.00-49.50%2383429.38%
IWM220715P001860002022-05-27 4:00PM EDT2022-07-157.107.057.14-2.39-25.18%1,87045629.07%
IWM220819P001860002022-05-27 3:36PM EDT2022-08-199.619.349.45-5.39-35.93%11735428.69%
IWM220930P001860002022-05-27 10:32AM EDT2022-09-3012.3811.5111.67-1.15-8.50%698628.52%
IWM221118P001860002022-05-27 2:06PM EDT2022-11-1813.8613.4113.68-10.31-42.66%27428.12%
IWM230331P001860002022-05-06 11:14AM EDT2023-03-3118.0016.7517.190.00-1026.36%