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
175,97 +0,40 (+0,23%)
Pós-fechamento: 05:50PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:225.00
Opções de comprapara25 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220525C002250002022-05-03 1:32PM EDT2022-05-250.020.000.010.00-14109.38%
IWM220527C002250002022-05-20 11:51AM EDT2022-05-270.020.000.010.00-12578.13%
IWM220531C002250002022-05-13 11:49AM EDT2022-05-310.010.000.010.00-102954.69%
IWM220601C002250002022-05-19 1:57PM EDT2022-06-010.020.000.010.00-33351.56%
IWM220603C002250002022-05-24 12:05PM EDT2022-06-030.010.000.010.00-3503850.00%
IWM220606C002250002022-05-11 3:39PM EDT2022-06-060.010.000.010.00-3743.75%
IWM220617C002250002022-05-24 3:57PM EDT2022-06-170.010.000.01-0.01-50.00%2722,76032.81%
IWM220621C002250002022-05-19 10:52AM EDT2022-06-210.020.000.020.00--132.81%
IWM220624C002250002022-05-06 2:35PM EDT2022-06-240.050.010.030.00-1132.42%
IWM220630C002250002022-05-20 1:07PM EDT2022-06-300.070.010.030.00-11,47429.88%
IWM220715C002250002022-05-24 11:23AM EDT2022-07-150.040.030.05-0.02-33.33%114,01726.76%
IWM220819C002250002022-05-20 2:04PM EDT2022-08-190.160.160.190.00-23,05224.90%
IWM220916C002250002022-05-20 3:36PM EDT2022-09-160.320.320.360.00-29,00524.10%
IWM220930C002250002022-05-20 2:43PM EDT2022-09-300.380.370.480.00-282024.00%
IWM221118C002250002022-05-23 12:08PM EDT2022-11-181.070.790.970.00-2026623.66%
IWM221216C002250002022-05-20 3:34PM EDT2022-12-161.101.091.230.00-631,50523.27%
IWM221230C002250002022-05-20 1:56PM EDT2022-12-301.251.151.420.00-128623.33%
IWM230120C002250002022-05-24 2:46PM EDT2023-01-201.451.371.65-0.39-21.20%14,87823.17%
IWM230317C002250002022-04-29 3:50PM EDT2023-03-174.622.022.440.00-313723.28%
IWM230331C002250002022-05-16 12:08AM EDT2023-03-312.652.182.570.00--1023.11%
IWM230616C002250002022-05-24 10:35AM EDT2023-06-163.153.273.65-0.80-20.25%525123.11%
IWM231215C002250002022-05-18 1:42PM EDT2023-12-156.425.736.360.00-102,09223.36%
IWM240119C002250002022-05-24 11:42AM EDT2024-01-196.114.199.00-0.70-10.28%646426.24%
Opções de vendapara25 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220525P002250002022-04-28 1:08PM EDT2022-05-2535.5749.2549.470.00-250134.38%
IWM220527P002250002022-05-13 3:36PM EDT2022-05-2747.1849.2549.470.00-1194.92%
IWM220603P002250002022-05-20 12:02PM EDT2022-06-0351.3249.2649.470.00-11057.42%
IWM220610P002250002022-05-19 11:47AM EDT2022-06-1047.0249.6649.880.00--360.60%
IWM220617P002250002022-05-24 9:45AM EDT2022-06-1750.4549.6749.88+2.59+5.41%215,41451.56%
IWM220624P002250002022-05-20 12:02PM EDT2022-06-2451.6949.6549.910.00-1148.39%
IWM220630P002250002022-05-16 3:22PM EDT2022-06-3047.8549.6649.910.00-11,14444.43%
IWM220701P002250002022-05-19 3:44PM EDT2022-07-0148.0049.6249.950.00--544.53%
IWM220715P002250002022-05-20 10:53AM EDT2022-07-1550.2649.6749.920.00-97037.77%
IWM220819P002250002022-05-20 10:53AM EDT2022-08-1950.3149.6650.000.00-95430.20%
IWM220916P002250002022-05-12 2:50PM EDT2022-09-1656.0949.6950.100.00-21,93327.20%
IWM220930P002250002022-05-10 2:55PM EDT2022-09-3049.9549.8150.250.00-177126.81%
IWM221118P002250002022-05-23 11:12AM EDT2022-11-1850.9050.0150.61+2.49+5.14%1824.82%
IWM221216P002250002022-05-19 10:43AM EDT2022-12-1651.3450.2850.800.00-119,82523.94%
IWM221230P002250002022-05-23 10:27AM EDT2022-12-3050.0150.2251.020.00-622024.07%
IWM230120P002250002022-05-20 3:18PM EDT2023-01-2053.2850.3451.13+0.38+0.72%23,40223.41%
IWM230317P002250002022-04-04 11:43AM EDT2023-03-1727.9040.7942.470.00-120.00%
IWM230616P002250002022-05-18 12:15PM EDT2023-06-1649.7651.1052.050.00-11220.87%
IWM231215P002250002022-05-16 11:32AM EDT2023-12-1551.3051.8053.420.00-17,15619.72%
IWM240119P002250002022-05-24 1:17PM EDT2024-01-1954.5650.5055.50+3.50+6.85%4882322.31%