Mercado fechará em 1 h 50 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
178,19-1,67 (-0,93%)
A partir de 02:10PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:210.00
Opções de comprapara22 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230922C002100002023-09-15 4:00PM EDT2023-09-220.010.000.010.00-6327675.00%
IWM230927C002100002023-09-15 3:27PM EDT2023-09-270.01-0.010.00--1242.97%
IWM230929C002100002023-09-15 1:24PM EDT2023-09-290.010.000.010.00-16,22337.89%
IWM231006C002100002023-09-20 3:18PM EDT2023-10-060.010.000.010.00-32428.52%
IWM231013C002100002023-09-21 12:49PM EDT2023-10-130.010.010.020.00-31425.39%
IWM231020C002100002023-09-21 1:32PM EDT2023-10-200.010.010.02-0.01-50.00%11722,58522.27%
IWM231027C002100002023-09-18 3:08PM EDT2023-10-270.030.020.030.00-54421.09%
IWM231117C002100002023-09-21 1:00PM EDT2023-11-170.070.060.07-0.01-12.50%2620,61418.70%
IWM231215C002100002023-09-21 10:06AM EDT2023-12-150.160.140.15-0.02-11.11%845,28817.21%
IWM231229C002100002023-09-21 9:33AM EDT2023-12-290.210.190.21-0.08-27.59%15,08016.87%
IWM240119C002100002023-09-21 1:42PM EDT2024-01-190.330.310.33-0.04-10.81%5112,50716.68%
IWM240216C002100002023-09-21 11:05AM EDT2024-02-160.600.570.60-0.47-43.93%714917.01%
IWM240315C002100002023-09-21 10:17AM EDT2024-03-150.970.910.94-0.22-18.49%543,60517.37%
IWM240328C002100002023-09-20 1:25PM EDT2024-03-281.441.021.150.00-23417.67%
IWM240419C002100002023-09-19 9:34AM EDT2024-04-192.041.371.430.00-27317.77%
IWM240517C002100002023-09-19 3:54PM EDT2024-05-172.421.881.950.00-52118.32%
IWM240621C002100002023-09-21 1:47PM EDT2024-06-212.522.502.54-0.60-19.23%1624,75618.67%
IWM240628C002100002023-09-18 3:30PM EDT2024-06-283.562.592.700.00-1,6501,90918.82%
IWM240920C002100002023-09-21 1:43PM EDT2024-09-204.614.524.64-0.54-10.49%43,11320.28%
IWM241220C002100002023-09-21 9:38AM EDT2024-12-206.746.546.68-1.13-14.36%215,54021.29%
IWM250117C002100002023-09-21 10:27AM EDT2025-01-177.277.107.23-1.46-16.72%137121.45%
IWM250620C002100002023-09-21 1:54PM EDT2025-06-2010.7110.6210.80-2.58-19.41%5572122.91%
IWM251219C002100002023-09-19 10:01AM EDT2025-12-1916.0914.4414.710.00-32424.08%
Opções de vendapara22 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230922P002100002023-09-21 10:40AM EDT2023-09-2231.7931.6831.76+6.15+23.99%110.00%
IWM230927P002100002023-09-14 10:55AM EDT2023-09-2724.7232.3332.450.00--1077.93%
IWM230929P002100002023-09-12 1:26PM EDT2023-09-2925.1932.3132.410.00-2367.92%
IWM231020P002100002023-09-19 9:39AM EDT2023-10-2027.3532.3432.430.00-21138.21%
IWM231117P002100002023-09-20 3:48PM EDT2023-11-1730.4032.2732.430.00-11127.49%
IWM231215P002100002023-08-18 3:45PM EDT2023-12-1524.8226.5226.730.00-12,1280.00%
IWM231229P002100002023-09-14 11:00AM EDT2023-12-2924.6332.3032.480.00-16721.34%
IWM240119P002100002023-09-21 9:45AM EDT2024-01-1932.9532.2932.49+3.33+11.24%136019.47%
IWM240216P002100002023-09-18 12:15PM EDT2024-02-1627.5732.2532.470.00-101317.43%
IWM240315P002100002023-09-20 12:31PM EDT2024-03-1527.7632.2732.520.00-19316.27%
IWM240328P002100002023-09-14 2:26PM EDT2024-03-2825.0832.1232.610.00-210016.16%
IWM240419P002100002023-09-20 2:01PM EDT2024-04-1928.8032.1932.530.00-21114.93%
IWM240517P002100002023-09-18 1:53PM EDT2024-05-1727.6332.1832.590.00-101414.31%
IWM240621P002100002023-09-20 2:10PM EDT2024-06-2128.7532.1232.620.00-1276313.49%
IWM240628P002100002023-07-13 10:01AM EDT2024-06-2820.3121.1322.650.00-990.00%
IWM240920P002100002023-09-15 12:42PM EDT2024-09-2027.7832.0932.670.00-22911.88%
IWM241220P002100002023-09-19 2:58PM EDT2024-12-2029.5532.2633.180.00-64,55112.02%
IWM250117P002100002023-09-21 1:27PM EDT2025-01-1732.7532.3833.03+5.35+19.53%675211.30%
IWM250620P002100002023-09-19 1:10PM EDT2025-06-2030.9233.0934.330.00-2912.27%
IWM251219P002100002023-07-21 2:52PM EDT2025-12-1925.5329.4232.860.00-904978.39%