Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
176,67-0,40 (-0,23%)
No fechamento: 04:00PM EDT
176,80 +0,13 (+0,07%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:125.00
Opções de comprapara25 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929C001250002023-07-07 1:30PM EDT2023-09-2962.8170.0370.260.00-8468569.39%
IWM231020C001250002023-09-01 3:05PM EDT2023-10-2066.0651.7251.840.00-72558.59%
IWM231117C001250002023-05-03 11:01AM EDT2023-11-1751.6756.5356.920.00-3295.73%
IWM231215C001250002023-07-17 12:49PM EDT2023-12-1570.9762.6862.940.00-164108.11%
IWM231229C001250002023-09-01 9:33AM EDT2023-12-2967.5052.6152.840.00-1546.61%
IWM240119C001250002023-09-12 3:04PM EDT2024-01-1960.5852.7152.960.00-224943.21%
IWM240216C001250002023-07-18 2:05PM EDT2024-02-1673.2961.9862.310.00-2278.97%
IWM240315C001250002023-06-02 12:47PM EDT2024-03-1560.0065.5966.480.00-4484.45%
IWM240328C001250002023-07-07 3:48PM EDT2024-03-2864.2772.2973.060.00-42100.54%
IWM240419C001250002023-07-10 2:54PM EDT2024-04-1966.7870.1170.640.00--1688.89%
IWM240517C001250002023-06-02 12:14PM EDT2024-05-1760.4265.8968.200.00-2174.93%
IWM240621C001250002023-09-21 2:56PM EDT2024-06-2157.1155.4956.080.00-120340.67%
IWM240920C001250002023-09-14 2:03PM EDT2024-09-2065.6356.7858.480.00-214341.44%
IWM241220C001250002023-08-09 12:32PM EDT2024-12-2073.8465.4867.900.00-49353.41%
IWM250117C001250002023-07-12 3:35PM EDT2025-01-1775.0972.3075.240.00-184964.44%
IWM250620C001250002023-07-25 12:16PM EDT2025-06-2080.1566.3670.240.00-1650.65%
IWM251219C001250002023-09-08 11:04AM EDT2025-12-1972.0061.8265.500.00-3838.09%
IWM260116C001250002023-09-21 11:46AM EDT2026-01-1666.0064.0066.000.00-2338.14%
Opções de vendapara25 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929P001250002023-09-18 11:40AM EDT2023-09-290.010.000.010.00-445896.88%
IWM231013P001250002023-09-22 3:17PM EDT2023-10-130.010.010.02-0.02-66.67%145154.69%
IWM231020P001250002023-09-22 1:38PM EDT2023-10-200.020.020.03+0.01+100.00%582,28650.00%
IWM231117P001250002023-09-22 1:20PM EDT2023-11-170.090.100.110.00-1018,00240.72%
IWM231215P001250002023-09-22 3:03PM EDT2023-12-150.210.210.22+0.01+5.00%50224,86936.57%
IWM231229P001250002023-09-22 3:51PM EDT2023-12-290.270.270.29+0.01+3.85%228335.35%
IWM240119P001250002023-09-21 10:10AM EDT2024-01-190.380.360.39+0.01+2.70%155,18833.69%
IWM240216P001250002023-09-12 3:42PM EDT2024-02-160.410.520.550.00--132.28%
IWM240315P001250002023-09-20 9:53AM EDT2024-03-150.510.680.710.00-3123,73931.10%
IWM240328P001250002023-09-22 1:17PM EDT2024-03-280.750.700.86+0.02+2.74%12131.25%
IWM240419P001250002023-09-19 10:51AM EDT2024-04-190.910.821.00+0.18+24.66%205330.55%
IWM240517P001250002023-05-05 12:30PM EDT2024-05-173.011.862.230.00-1135.17%
IWM240621P001250002023-09-22 10:06AM EDT2024-06-211.271.271.32+0.11+9.48%17315,69628.58%
IWM240920P001250002023-09-22 3:44PM EDT2024-09-201.781.771.86+0.37+26.24%24221027.01%
IWM241220P001250002023-09-08 10:25AM EDT2024-12-202.302.452.540.00-126826.36%
IWM250117P001250002023-09-14 9:38AM EDT2025-01-172.232.542.790.00-13,48026.31%
IWM250620P001250002023-09-21 9:57AM EDT2025-06-203.683.453.610.00-64,04024.85%
IWM251219P001250002023-09-12 12:07PM EDT2025-12-194.044.444.630.00-575823.85%