Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
200,36+4,01 (+2,04%)
No fechamento: 04:00PM EDT
200,59 +0,23 (+0,11%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:206.00
Opções de comprapara15 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220815C002060002022-08-12 3:57PM EDT2022-08-150.050.030.050.00-1188621.29%
IWM220817C002060002022-08-12 3:56PM EDT2022-08-170.210.200.22-0.02-8.70%241221.00%
IWM220819C002060002022-08-12 3:54PM EDT2022-08-190.420.430.44+0.21+100.00%18388321.17%
IWM220822C002060002022-08-12 3:36PM EDT2022-08-220.600.560.58+0.26+76.47%7819.04%
IWM220824C002060002022-08-12 3:49PM EDT2022-08-240.820.800.83+0.43+110.26%137319.83%
IWM220826C002060002022-08-12 12:26PM EDT2022-08-260.931.131.17+0.30+47.62%43121.17%
IWM220831C002060002022-08-12 3:30PM EDT2022-08-311.611.521.56+0.72+80.90%18780720.67%
IWM220902C002060002022-08-12 3:53PM EDT2022-09-021.781.771.82+0.77+76.24%801721.23%
IWM220906C002060002022-08-12 2:17PM EDT2022-09-061.771.931.98+0.58+48.74%93120.27%
IWM220907C002060002022-08-12 1:43PM EDT2022-09-071.822.052.08-0.03-1.62%473220.40%
IWM220909C002060002022-08-12 12:12PM EDT2022-09-092.302.292.34+0.97+72.93%22,25620.97%
IWM220916C002060002022-08-12 3:51PM EDT2022-09-162.993.013.03+0.99+49.50%45074321.78%
IWM220923C002060002022-08-12 2:10PM EDT2022-09-233.443.683.74+0.65+23.30%731522.66%
IWM220930C002060002022-08-12 3:48PM EDT2022-09-304.054.044.08+1.19+41.61%5,0257322.17%
IWM221021C002060002022-08-12 3:39PM EDT2022-10-215.455.395.43+0.92+20.31%4025022.52%
IWM221230C002060002022-08-11 1:38PM EDT2022-12-307.959.209.410.00-15324.05%
IWM230331C002060002022-08-08 2:29PM EDT2023-03-319.7513.1513.670.00-350925.42%
Opções de vendapara15 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220817P002060002022-08-12 11:21AM EDT2022-08-177.015.986.17-0.56-7.40%51127.66%
IWM220819P002060002022-08-12 2:57PM EDT2022-08-196.366.226.31-4.74-42.70%34524.63%
IWM220907P002060002022-08-12 12:28PM EDT2022-09-078.117.707.77-0.66-7.53%33920.68%
IWM220916P002060002022-08-12 3:25PM EDT2022-09-168.518.568.60-2.70-24.09%23372921.47%
IWM220923P002060002022-08-12 3:06PM EDT2022-09-239.169.159.26-5.05-35.54%2822.19%
IWM220930P002060002022-08-12 1:19PM EDT2022-09-3010.3310.0010.15-2.24-17.82%3612323.73%
IWM221230P002060002022-02-11 11:18AM EDT2022-12-3019.9922.5123.130.00-4040.47%