Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
175,57-2,64 (-1,48%)
No fechamento: 04:00PM EDT
176,08 +0,51 (+0,29%)
Pós-fechamento: 06:01PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:200.00
Opções de comprapara25 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220525C002000002022-05-23 11:31AM EDT2022-05-250.010.000.010.00-3011860.94%
IWM220527C002000002022-05-24 3:35PM EDT2022-05-270.010.000.01-0.01-50.00%3461246.09%
IWM220531C002000002022-05-24 4:01PM EDT2022-05-310.010.000.02-0.01-50.00%238,43935.16%
IWM220601C002000002022-05-23 11:19AM EDT2022-06-010.040.000.020.00-317133.20%
IWM220603C002000002022-05-20 9:52AM EDT2022-06-030.010.010.03-0.04-80.00%184731.64%
IWM220606C002000002022-05-23 11:15AM EDT2022-06-060.060.020.040.00-113629.10%
IWM220610C002000002022-05-24 3:37PM EDT2022-06-100.060.060.08-0.06-50.00%830028.22%
IWM220615C002000002022-05-24 2:38PM EDT2022-06-150.120.110.13-0.09-42.86%24324726.91%
IWM220617C002000002022-05-24 3:59PM EDT2022-06-170.160.150.17-0.08-33.33%22759,27527.00%
IWM220621C002000002022-05-24 12:59PM EDT2022-06-210.150.170.20-0.12-44.44%521425.83%
IWM220622C002000002022-05-20 11:06AM EDT2022-06-220.160.200.23-0.03-15.79%1426.07%
IWM220624C002000002022-05-24 11:44AM EDT2022-06-240.200.250.27-0.19-48.72%723326.03%
IWM220630C002000002022-05-24 2:43PM EDT2022-06-300.330.350.38-0.16-32.65%353,03625.61%
IWM220701C002000002022-05-24 3:39PM EDT2022-07-010.380.370.41-0.14-26.92%1566225.68%
IWM220715C002000002022-05-24 4:05PM EDT2022-07-150.720.690.73-0.22-23.40%6,59727,23525.24%
IWM220819C002000002022-05-24 4:08PM EDT2022-08-191.721.731.79-0.35-16.91%2333,31525.42%
IWM220916C002000002022-05-24 3:35PM EDT2022-09-162.542.592.66-0.58-18.59%923,38625.46%
IWM220930C002000002022-05-19 11:17AM EDT2022-09-303.402.853.040.00-877225.31%
IWM221118C002000002022-05-24 11:37AM EDT2022-11-183.844.234.54-1.34-25.87%79,82225.51%
IWM221216C002000002022-05-24 2:37PM EDT2022-12-164.834.945.18-0.87-15.26%544,77125.18%
IWM221230C002000002022-05-20 11:11AM EDT2022-12-304.725.135.57-0.34-6.72%321025.22%
IWM230120C002000002022-05-24 4:05PM EDT2023-01-205.835.636.07-1.00-14.64%1515,79125.12%
IWM230317C002000002022-05-23 1:30PM EDT2023-03-177.956.987.630.00-145,27325.42%
IWM230331C002000002022-05-17 10:17AM EDT2023-03-319.357.277.840.00-2038525.20%
IWM230616C002000002022-05-23 10:56AM EDT2023-06-1610.009.129.630.00-118,96425.25%
IWM231215C002000002022-05-23 2:33PM EDT2023-12-1514.3612.6913.400.00-104,09025.35%
IWM240119C002000002022-05-24 2:44PM EDT2024-01-1912.7311.0016.00-2.17-14.56%604,07527.56%
Opções de vendapara25 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220525P002000002022-05-20 3:10PM EDT2022-05-2522.2524.2724.470.00-15776.95%
IWM220527P002000002022-05-24 3:37PM EDT2022-05-2724.4524.2724.47+2.28+10.28%912254.30%
IWM220531P002000002022-05-23 9:35AM EDT2022-05-3122.7624.2724.470.00-12938.48%
IWM220601P002000002022-05-23 12:39PM EDT2022-06-0122.2624.2724.480.00-2113037.31%
IWM220603P002000002022-05-24 3:34PM EDT2022-06-0325.1924.2824.49-1.72-6.39%417934.57%
IWM220606P002000002022-05-20 11:52AM EDT2022-06-0625.4724.2824.490.00-3530.66%
IWM220610P002000002022-05-23 2:02PM EDT2022-06-1022.4024.7524.960.00-126440.09%
IWM220615P002000002022-05-20 9:48AM EDT2022-06-1523.6624.7825.020.00-211136.38%
IWM220617P002000002022-05-24 3:39PM EDT2022-06-1724.7724.8425.05+1.87+8.17%1884,43935.30%
IWM220621P002000002022-05-17 1:54PM EDT2022-06-2119.0124.8325.090.00--233.30%
IWM220624P002000002022-05-24 12:13PM EDT2022-06-2426.1724.9025.16+1.48+5.99%12832.52%
IWM220630P002000002022-05-23 11:27AM EDT2022-06-3023.0225.0125.250.00-14,41830.74%
IWM220715P002000002022-05-24 3:39PM EDT2022-07-1525.2425.3025.54+1.94+8.33%23,80128.30%
IWM220819P002000002022-05-20 11:57AM EDT2022-08-1924.3526.1226.430.00-114,30826.41%
IWM220916P002000002022-05-24 11:22AM EDT2022-09-1627.4026.7627.12+2.90+11.84%1143,89425.59%
IWM220930P002000002022-05-18 9:46AM EDT2022-09-3024.3427.3327.710.00-119226.11%
IWM221118P002000002022-05-24 1:31PM EDT2022-11-1830.2628.4729.01+3.32+12.32%119225.63%
IWM221216P002000002022-05-23 11:15AM EDT2022-12-1631.4029.2029.66+3.66+13.19%368,26125.32%
IWM221230P002000002022-05-17 9:58AM EDT2022-12-3031.5629.3230.06+5.36+20.46%123025.37%
IWM230120P002000002022-05-24 2:05PM EDT2023-01-2031.0029.6730.39+2.99+10.67%2424,37024.92%
IWM230317P002000002022-05-18 1:33PM EDT2023-03-1730.0130.3831.430.00-257,29524.34%
IWM230331P002000002022-05-16 9:39AM EDT2023-03-3129.7230.4231.790.00-656324.41%
IWM230616P002000002022-05-23 12:41PM EDT2023-06-1630.4531.7832.660.00-216,18723.19%
IWM231215P002000002022-05-23 9:49AM EDT2023-12-1532.9633.5634.840.00-1022,26521.83%
IWM240119P002000002022-05-24 12:28PM EDT2024-01-1935.5832.0037.00+2.46+7.43%405,49423.70%