Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
180,84+1,30 (+0,72%)
No fechamento: 04:00PM EST
180,69 -0,15 (-0,08%)
Pós-fechamento: 07:14PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:120.00
Opções de comprapara9 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221216C001200002022-12-06 3:50PM EST2022-12-1660.2359.9561.360.00-46,787156.35%
IWM221230C001200002022-11-15 11:26AM EST2022-12-3068.9459.8361.480.00-363698.05%
IWM230120C001200002022-11-11 9:46AM EST2023-01-2067.0459.9162.020.00-17753.71%
IWM230217C001200002022-11-09 3:45PM EST2023-02-1755.5460.1662.190.00-5964.01%
IWM230317C001200002022-11-28 10:50AM EST2023-03-1764.8060.3862.880.00-239760.11%
IWM230331C001200002022-10-20 8:41AM EST2023-03-3154.5064.7365.140.00--369.06%
IWM230519C001200002022-11-30 3:58PM EST2023-05-1968.8261.4764.720.00-1256.67%
IWM230616C001200002022-10-27 8:32AM EST2023-06-1665.2567.6868.770.00-1065.82%
IWM230915C001200002022-10-13 8:30AM EST2023-09-1552.0070.6373.130.00--264.16%
IWM231215C001200002022-11-10 1:37PM EST2023-12-1569.5064.0067.900.00-12546.20%
IWM240119C001200002022-12-06 11:06AM EST2024-01-1967.5364.0069.000.00-12546.80%
IWM240621C001200002022-10-07 11:47AM EST2024-06-2159.7366.0071.000.00-2343.74%
IWM241220C001200002022-12-06 2:48PM EST2024-12-2070.5269.1973.690.00-24242.33%
IWM250117C001200002022-11-29 12:03PM EST2025-01-1773.7869.0074.000.00-13442.03%
Opções de vendapara9 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221209P001200002022-11-29 2:14PM EST2022-12-090.010.000.010.00-320250.00%
IWM221216P001200002022-12-02 9:49AM EST2022-12-160.010.000.010.00-659,90889.06%
IWM221223P001200002022-12-01 10:31AM EST2022-12-230.010.000.010.00--3965.63%
IWM221230P001200002022-12-07 12:12PM EST2022-12-300.020.000.020.00-533,02757.03%
IWM230106P001200002022-12-05 9:52AM EST2023-01-060.020.020.030.00-12554.30%
IWM230120P001200002022-12-08 2:51PM EST2023-01-200.070.060.070.00-1510,80650.00%
IWM230217P001200002022-12-08 11:42AM EST2023-02-170.200.170.19+0.02+11.11%3344244.43%
IWM230317P001200002022-12-06 2:26PM EST2023-03-170.380.330.360.00-218,28841.65%
IWM230331P001200002022-12-06 3:52PM EST2023-03-310.500.430.480.00-7427841.02%
IWM230519P001200002022-12-06 11:42AM EST2023-05-190.850.820.880.00-1026738.55%
IWM230616P001200002022-12-08 2:23PM EST2023-06-161.131.051.14+0.16+16.49%958,57737.66%
IWM230630P001200002022-12-05 2:43PM EST2023-06-301.181.161.300.00-511137.45%
IWM230915P001200002022-12-01 1:47PM EST2023-09-151.731.871.990.00-8012835.46%
IWM230929P001200002022-10-26 12:56PM EST2023-09-293.121.782.270.00-1535.85%
IWM231215P001200002022-12-08 10:37AM EST2023-12-152.702.682.97-0.13-4.59%222,53834.46%
IWM240119P001200002022-12-07 10:51AM EST2024-01-193.052.863.460.00-207,79634.50%
IWM240621P001200002022-12-06 1:57PM EST2024-06-214.333.944.900.00-5,0005,01632.94%
IWM241220P001200002022-11-01 1:12PM EST2024-12-205.713.466.660.00-22332.00%
IWM250117P001200002022-11-01 1:12PM EST2025-01-175.893.757.180.00-23432.33%