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:220.00
Opções de comprapara25 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220525C002200002022-05-11 2:25PM EDT2022-05-250.010.000.010.00-142100.00%
IWM220527C002200002022-05-20 10:59AM EDT2022-05-270.010.000.010.00-101,44671.88%
IWM220531C002200002022-05-24 12:33PM EDT2022-05-310.010.000.010.00-31550.00%
IWM220601C002200002022-05-18 11:50AM EDT2022-06-010.020.000.010.00-35150.00%
IWM220603C002200002022-05-20 2:54PM EDT2022-06-030.020.000.010.00-28745.31%
IWM220606C002200002022-05-17 2:53PM EDT2022-06-060.010.000.010.00-4640.63%
IWM220610C002200002022-05-20 2:33PM EDT2022-06-100.010.000.020.00-21738.28%
IWM220615C002200002022-05-23 1:16PM EDT2022-06-150.030.000.030.00-11235.16%
IWM220617C002200002022-05-24 4:13PM EDT2022-06-170.010.010.03-0.01-50.00%6535,18033.79%
IWM220621C002200002022-05-20 3:10PM EDT2022-06-210.020.010.030.00-1131.45%
IWM220624C002200002022-05-09 3:31PM EDT2022-06-240.060.010.030.00-2329.88%
IWM220630C002200002022-05-24 2:25PM EDT2022-06-300.030.020.04-0.02-40.00%483728.32%
IWM220701C002200002022-05-16 12:06AM EDT2022-07-010.100.020.040.00--1027.93%
IWM220715C002200002022-05-23 3:03PM EDT2022-07-150.060.050.08-0.03-33.33%1172226.17%
IWM220819C002200002022-05-20 9:51AM EDT2022-08-190.280.240.280.00-202,68224.51%
IWM220916C002200002022-05-24 3:38PM EDT2022-09-160.490.480.53-0.11-18.33%1617,38224.04%
IWM220930C002200002022-05-19 2:14PM EDT2022-09-300.800.560.680.00-15023.90%
IWM221118C002200002022-05-20 12:51PM EDT2022-11-181.111.131.320.00-384323.77%
IWM221216C002200002022-05-24 3:18PM EDT2022-12-161.491.501.65-0.26-14.86%20421,20123.43%
IWM221230C002200002022-05-18 2:48PM EDT2022-12-302.011.581.870.00-112623.47%
IWM230120C002200002022-05-24 1:21PM EDT2023-01-201.771.862.16-0.48-21.33%208,02223.38%
IWM230317C002200002022-05-24 2:14PM EDT2023-03-172.642.633.11-0.58-18.01%126023.59%
IWM230616C002200002022-05-19 3:55PM EDT2023-06-164.604.074.490.00-33,44123.45%
IWM231215C002200002022-05-20 11:14AM EDT2023-12-156.706.807.470.00-15,40123.72%
IWM240119C002200002022-05-23 9:33AM EDT2024-01-197.766.309.000.00-5057725.02%
Opções de vendapara25 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220525P002200002022-05-03 3:53PM EDT2022-05-2546.5044.2544.470.00-100123.44%
IWM220527P002200002022-05-24 2:16PM EDT2022-05-2745.2544.2544.47-0.60-1.31%2287.50%
IWM220531P002200002022-04-29 11:15AM EDT2022-05-3131.1844.2744.470.00-47061.72%
IWM220601P002200002022-05-02 11:20AM EDT2022-06-0134.6044.2744.470.00-1058.20%
IWM220610P002200002022-05-16 9:32AM EDT2022-06-1043.0144.6744.890.00-1356.45%
IWM220617P002200002022-05-24 2:16PM EDT2022-06-1745.9744.6844.89+3.93+9.35%326,49150.39%
IWM220624P002200002022-05-16 9:35AM EDT2022-06-2443.1044.6644.920.00-161745.12%
IWM220630P002200002022-05-17 3:10PM EDT2022-06-3037.7644.6844.920.00-2344541.41%
IWM220715P002200002022-05-19 9:50AM EDT2022-07-1547.2044.6944.94+1.87+4.13%21635.33%
IWM220819P002200002022-05-23 12:14PM EDT2022-08-1942.1944.7345.060.00-51,60528.64%
IWM220916P002200002022-05-20 1:10PM EDT2022-09-1648.1044.8145.220.00-310,02426.20%
IWM220930P002200002022-05-18 2:45PM EDT2022-09-3045.0345.0045.420.00-710826.05%
IWM221118P002200002022-05-19 3:44PM EDT2022-11-1843.9845.3345.920.00-3051324.57%
IWM221216P002200002022-05-24 12:34PM EDT2022-12-1647.5745.6846.19+7.58+18.95%12031,23023.90%
IWM221230P002200002022-05-02 10:19AM EDT2022-12-3037.9745.6646.440.00-15824.01%
IWM230120P002200002022-05-24 3:58PM EDT2023-01-2046.5345.8246.59-1.98-4.08%217,30823.43%
IWM230317P002200002022-03-30 9:37AM EDT2023-03-1723.0235.8637.100.00--20.00%
IWM230331P002200002022-04-22 3:22PM EDT2023-03-3133.8644.0049.000.00-2126.40%
IWM230616P002200002022-05-16 10:20AM EDT2023-06-1644.7546.8447.770.00-15921.19%
IWM231215P002200002022-05-13 1:17PM EDT2023-12-1546.1547.7749.330.00-611,84520.05%
IWM240119P002200002022-05-20 1:13PM EDT2024-01-1951.7046.5051.500.00-22,80122.53%