Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
176,08-0,45 (-0,25%)
No fechamento: 04:00PM EDT
176,49 +0,41 (+0,23%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:100.00
Opções de comprapara23 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220617C001000002022-05-05 12:40PM EDT2022-06-1784.9075.9876.230.00-1574.22%
IWM220715C001000002022-04-18 12:09AM EDT2022-07-1599.3882.6683.180.00--1150.46%
IWM220819C001000002022-05-20 11:26AM EDT2022-08-1974.0276.0276.39-13.98-15.89%1456.40%
IWM220916C001000002022-04-06 2:08PM EDT2022-09-1699.9482.0182.510.00--1099.54%
IWM221118C001000002022-05-02 1:37PM EDT2022-11-1884.6376.4677.120.00-101049.66%
IWM221216C001000002022-01-28 11:01AM EDT2022-12-1690.21102.28103.640.00-175147.46%
IWM230120C001000002022-05-04 3:50PM EDT2023-01-2094.5076.6477.530.00-5043546.01%
IWM230616C001000002022-05-05 3:17PM EDT2023-06-1681.0077.7678.860.00-1542.79%
IWM231215C001000002022-02-03 2:12PM EDT2023-12-15100.4298.88102.260.00-12484.40%
IWM240119C001000002022-05-20 1:43PM EDT2024-01-1977.0077.5082.00-7.00-8.33%23343.32%
Opções de vendapara23 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220523P001000002022-04-29 12:06PM EDT2022-05-230.020.000.010.00-22196.88%
IWM220525P001000002022-04-28 1:59PM EDT2022-05-250.030.000.010.00-24153.13%
IWM220527P001000002022-05-20 3:28PM EDT2022-05-270.010.000.020.00-518137.50%
IWM220531P001000002022-05-20 11:27AM EDT2022-05-310.010.000.02-0.04-80.00%12109.38%
IWM220603P001000002022-05-20 2:53PM EDT2022-06-030.020.000.030.00-1015100.00%
IWM220606P001000002022-05-02 12:48PM EDT2022-06-060.080.000.030.00-101090.63%
IWM220610P001000002022-05-18 9:59AM EDT2022-06-100.030.010.040.00-3485.94%
IWM220617P001000002022-05-20 11:02AM EDT2022-06-170.040.040.07-0.01-20.00%34,54880.86%
IWM220715P001000002022-05-20 2:42PM EDT2022-07-150.160.110.15+0.02+14.29%138263.57%
IWM220819P001000002022-05-18 10:44AM EDT2022-08-190.320.300.360.00-14757.03%
IWM220916P001000002022-05-20 2:43PM EDT2022-09-160.600.490.56+0.04+7.14%1568,69553.91%
IWM221118P001000002022-05-20 2:47PM EDT2022-11-181.140.981.15+0.19+20.00%21250.77%
IWM221216P001000002022-05-18 3:27PM EDT2022-12-161.371.201.350.00-5610,01448.95%
IWM230120P001000002022-05-20 2:57PM EDT2023-01-201.601.351.63+0.01+0.63%1295547.31%
IWM230317P001000002022-05-17 12:28PM EDT2023-03-171.551.682.120.00-3445.51%
IWM230616P001000002022-05-20 11:36AM EDT2023-06-162.502.282.63-0.28-10.07%147842.19%
IWM231215P001000002022-05-19 12:58PM EDT2023-12-153.293.153.580.00-794,47138.03%
IWM240119P001000002022-05-20 3:57PM EDT2024-01-193.353.213.85-0.30-8.22%110737.73%