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
175,95 +0,38 (+0,22%)
Pós-fechamento: 05:47PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:205.00
Opções de comprapara25 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220525C002050002022-05-24 3:53PM EDT2022-05-250.010.000.01-0.01-50.00%52271.88%
IWM220527C002050002022-05-20 3:21PM EDT2022-05-270.010.000.010.00-1145550.00%
IWM220531C002050002022-05-18 9:45AM EDT2022-05-310.040.000.010.00-131038.28%
IWM220601C002050002022-05-23 11:32AM EDT2022-06-010.030.000.020.00-310338.67%
IWM220603C002050002022-05-20 1:12PM EDT2022-06-030.010.000.020.00-112,49335.16%
IWM220606C002050002022-05-23 11:15AM EDT2022-06-060.010.010.020.00-146331.06%
IWM220610C002050002022-05-24 3:09PM EDT2022-06-100.030.020.05-0.05-62.50%131430.66%
IWM220615C002050002022-05-24 10:17AM EDT2022-06-150.040.040.07-0.04-50.00%1628.32%
IWM220617C002050002022-05-24 3:56PM EDT2022-06-170.070.060.08-0.04-36.36%2929,18927.74%
IWM220621C002050002022-05-23 9:30AM EDT2022-06-210.130.070.100.00-2826.56%
IWM220624C002050002022-05-20 12:22PM EDT2022-06-240.090.110.130.00-83126.37%
IWM220630C002050002022-05-24 10:33AM EDT2022-06-300.140.160.19-0.11-44.00%556225.73%
IWM220701C002050002022-05-24 2:12PM EDT2022-07-010.170.170.20-0.08-32.00%1925.64%
IWM220715C002050002022-05-24 4:06PM EDT2022-07-150.380.350.39-0.11-22.45%3310,07324.95%
IWM220819C002050002022-05-24 3:42PM EDT2022-08-191.111.061.12-0.31-21.83%1111,08224.84%
IWM220916C002050002022-05-24 3:35PM EDT2022-09-161.721.741.80-0.48-21.82%712,75724.85%
IWM220930C002050002022-05-24 2:37PM EDT2022-09-301.901.942.10+0.01+0.53%1313924.67%
IWM221118C002050002022-05-20 1:40PM EDT2022-11-182.913.123.390.00-210124.92%
IWM221216C002050002022-05-24 1:13PM EDT2022-12-163.463.753.97+0.04+1.17%3635,61124.65%
IWM221230C002050002022-05-20 12:51PM EDT2022-12-303.733.904.320.00-13424.69%
IWM230120C002050002022-05-24 10:27AM EDT2023-01-204.134.344.76-0.57-12.13%208,71024.57%
IWM230317C002050002022-05-20 2:00PM EDT2023-03-175.485.556.180.00-12,87624.87%
IWM230331C002050002022-04-29 10:01AM EDT2023-03-3113.195.826.370.00-10831824.65%
IWM230616C002050002022-05-24 3:43PM EDT2023-06-167.827.568.07-0.99-11.24%1310,18124.77%
IWM231215C002050002022-05-20 1:39PM EDT2023-12-1510.6510.9811.680.00-25,12324.92%
IWM240119C002050002022-05-24 10:28AM EDT2024-01-1911.149.0014.00-0.78-6.54%21,03826.88%
Opções de vendapara25 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220525P002050002022-05-23 3:00PM EDT2022-05-2526.5629.2729.470.00-5189.06%
IWM220527P002050002022-05-20 12:52PM EDT2022-05-2731.8929.2729.470.00-13763.28%
IWM220531P002050002022-05-18 10:04AM EDT2022-05-3123.9929.2729.470.00-1044.73%
IWM220601P002050002022-05-23 11:34AM EDT2022-06-0126.4129.2729.470.00-418642.19%
IWM220603P002050002022-05-12 12:46PM EDT2022-06-0328.2529.2729.480.00-11239.26%
IWM220606P002050002022-05-24 3:49PM EDT2022-06-0629.3929.2629.48+0.78+2.73%3434.77%
IWM220610P002050002022-05-13 3:15PM EDT2022-06-1027.0529.7129.920.00-4644.92%
IWM220617P002050002022-05-24 10:07AM EDT2022-06-1729.6129.7429.96+1.78+6.40%638,94738.79%
IWM220621P002050002022-05-23 11:34AM EDT2022-06-2126.9429.7229.990.00-4536.48%
IWM220622P002050002022-05-20 1:06PM EDT2022-06-2232.6829.7429.990.00-1135.86%
IWM220624P002050002022-05-20 1:06PM EDT2022-06-2432.6929.7630.020.00-1735.13%
IWM220630P002050002022-05-17 2:21PM EDT2022-06-3024.8229.8230.060.00-525332.74%
IWM220715P002050002022-05-24 10:03AM EDT2022-07-1531.6229.9630.22+3.48+12.37%35,01729.27%
IWM220819P002050002022-05-24 9:51AM EDT2022-08-1931.0530.4730.79+0.41+1.34%12,21826.26%
IWM220916P002050002022-05-24 10:27AM EDT2022-09-1632.9830.9431.31-0.35-1.05%1122,08825.22%
IWM220930P002050002022-05-18 1:43PM EDT2022-09-3031.0031.4031.800.00-115925.71%
IWM221118P002050002022-05-20 10:44AM EDT2022-11-1832.0732.3432.880.00-344325.11%
IWM221216P002050002022-05-24 10:33AM EDT2022-12-1634.9732.9833.45-0.43-1.21%127,58024.80%
IWM221230P002050002022-05-23 3:11PM EDT2022-12-3031.1133.0633.810.00-617024.86%
IWM230120P002050002022-05-24 10:07AM EDT2023-01-2034.9733.3634.10+0.97+2.85%518,45124.40%
IWM230317P002050002022-05-19 11:58AM EDT2023-03-1733.1333.9935.020.00-32,27923.79%
IWM230616P002050002022-05-19 2:37PM EDT2023-06-1634.1435.2036.140.00-323,40622.66%
IWM231215P002050002022-05-24 4:06PM EDT2023-12-1537.8136.8338.20-1.48-3.77%44,31121.37%
IWM240119P002050002022-05-24 1:18PM EDT2024-01-1939.6835.5040.50+1.51+3.96%311323.51%