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:188.00
Opções de comprapara31 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220531C001880002022-05-27 4:14PM EDT2022-05-311.271.231.27+0.99+353.57%2,1531,93618.38%
IWM220601C001880002022-05-27 4:06PM EDT2022-06-011.651.731.77+1.01+157.81%55734922.17%
IWM220603C001880002022-05-27 4:10PM EDT2022-06-032.492.472.52+1.54+162.11%1,1335,27925.98%
IWM220606C001880002022-05-27 3:35PM EDT2022-06-062.562.822.87+1.25+95.42%18279524.56%
IWM220610C001880002022-05-27 4:05PM EDT2022-06-103.543.653.72+1.45+69.38%15728326.56%
IWM220615C001880002022-05-27 3:57PM EDT2022-06-154.254.354.42+1.56+57.99%5218626.89%
IWM220617C001880002022-05-27 4:13PM EDT2022-06-174.754.734.78+1.95+69.64%12,24511,67127.59%
IWM220621C001880002022-05-27 4:08PM EDT2022-06-214.934.935.01+1.75+55.03%102926.45%
IWM220622C001880002022-05-27 4:10PM EDT2022-06-225.105.095.16+1.96+62.42%294426.70%
IWM220624C001880002022-05-27 3:28PM EDT2022-06-245.135.405.47+1.44+39.02%6319027.22%
IWM220630C001880002022-05-27 2:47PM EDT2022-06-305.626.026.11+1.77+45.97%685627.50%
IWM220701C001880002022-05-27 3:29PM EDT2022-07-015.906.146.27+1.61+37.53%829327.80%
IWM220715C001880002022-05-27 3:56PM EDT2022-07-157.227.347.44+1.79+32.97%862,31727.76%
IWM220819C001880002022-05-27 11:36AM EDT2022-08-199.009.839.96+1.68+22.95%2652728.22%
IWM220930C001880002022-05-27 3:56PM EDT2022-09-3011.8411.9612.12+4.11+53.17%11427.96%
IWM221118C001880002022-05-20 2:49PM EDT2022-11-187.6713.9614.250.00-1727.84%
IWM230331C001880002022-05-05 2:09PM EDT2023-03-3117.6018.1518.610.00--3027.36%
Opções de vendapara31 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220531P001880002022-05-27 4:14PM EDT2022-05-311.511.481.54-3.55-70.16%46337817.24%
IWM220601P001880002022-05-27 3:58PM EDT2022-06-012.131.982.03-7.67-78.27%1489121.03%
IWM220603P001880002022-05-27 4:04PM EDT2022-06-032.792.712.77-2.99-51.73%5622124.93%
IWM220606P001880002022-05-27 3:59PM EDT2022-06-063.193.063.12-3.05-48.88%303423.68%
IWM220610P001880002022-05-27 3:09PM EDT2022-06-104.564.254.34-2.62-36.49%14821228.33%
IWM220615P001880002022-05-27 3:59PM EDT2022-06-155.155.005.10-2.59-33.46%57328.77%
IWM220617P001880002022-05-27 4:12PM EDT2022-06-175.355.395.46-3.03-36.16%9139,22629.37%
IWM220624P001880002022-05-27 10:25AM EDT2022-06-247.316.046.14-1.49-16.93%567528.72%
IWM220630P001880002022-05-27 3:58PM EDT2022-06-306.776.656.72-2.91-30.06%3124728.60%
IWM220701P001880002022-05-27 3:31PM EDT2022-07-017.016.776.85-2.83-28.76%71428.75%
IWM220715P001880002022-05-27 3:37PM EDT2022-07-158.007.907.99-2.62-24.67%2239328.46%
IWM220819P001880002022-05-27 3:58PM EDT2022-08-1910.3610.1910.30-2.21-17.58%3331,08128.18%
IWM220930P001880002022-05-27 3:39PM EDT2022-09-3012.7012.3712.53-1.89-12.95%4729528.09%
IWM221118P001880002022-05-27 10:57AM EDT2022-11-1815.4314.2814.55-4.45-22.38%10810527.75%
IWM230331P001880002022-05-05 2:13PM EDT2023-03-3119.6517.6118.060.00-10532426.05%