Mercado abrirá em 8 h 29 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
178,73+3,16 (+1,80%)
No fechamento: 04:00PM EDT
178,64 -0,09 (-0,05%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:130.00
Opções de comprapara27 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220603C001300002022-04-27 11:28AM EDT2022-06-0357.860.000.000.00--00.00%
IWM220617C001300002022-05-12 12:08PM EDT2022-06-1741.590.000.000.00-1100.00%
IWM220715C001300002022-04-18 12:09AM EDT2022-07-1569.2953.0353.290.00--288.18%
IWM220819C001300002022-05-11 9:30AM EDT2022-08-1946.850.000.000.00-100.00%
IWM220916C001300002022-05-04 3:59PM EDT2022-09-1664.650.000.000.00-1300.00%
IWM221118C001300002022-05-16 12:07AM EDT2022-11-1851.930.000.000.00--00.00%
IWM221216C001300002022-05-11 1:39PM EDT2022-12-1646.900.000.000.00-100.00%
IWM230120C001300002022-05-20 1:27PM EDT2023-01-2046.330.000.000.00-100.00%
IWM230317C001300002022-05-24 11:39AM EDT2023-03-1748.110.000.000.00-1000.00%
IWM230616C001300002022-05-12 12:31PM EDT2023-06-1649.590.000.000.00-400.00%
IWM231215C001300002022-02-23 4:15PM EDT2023-12-1570.3981.3183.310.00-22774.04%
IWM240119C001300002022-05-12 3:59PM EDT2024-01-1952.220.000.000.00-300.00%
Opções de vendapara27 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220527P001300002022-05-23 9:54AM EDT2022-05-270.010.000.000.00-1050.00%
IWM220531P001300002022-05-24 10:57AM EDT2022-05-310.020.000.000.00-2050.00%
IWM220601P001300002022-05-18 12:22PM EDT2022-06-010.020.000.000.00-3050.00%
IWM220603P001300002022-05-24 10:11AM EDT2022-06-030.040.000.000.00-25050.00%
IWM220606P001300002022-05-16 10:15AM EDT2022-06-060.100.000.000.00-10050.00%
IWM220610P001300002022-05-25 10:24AM EDT2022-06-100.070.000.000.00-1025.00%
IWM220615P001300002022-05-25 3:05PM EDT2022-06-150.080.000.000.00-20025.00%
IWM220617P001300002022-05-25 12:24PM EDT2022-06-170.130.000.00-0.05-27.78%24025.00%
IWM220621P001300002022-05-25 10:31AM EDT2022-06-210.150.000.00-0.02-11.76%11025.00%
IWM220624P001300002022-05-25 10:03AM EDT2022-06-240.220.000.00-0.04-15.38%10025.00%
IWM220630P001300002022-05-24 10:26AM EDT2022-06-300.270.000.00-0.11-28.95%50025.00%
IWM220701P001300002022-05-20 2:10PM EDT2022-07-010.500.000.000.00-30025.00%
IWM220715P001300002022-05-25 3:45PM EDT2022-07-150.410.000.00-0.16-28.07%4012.50%
IWM220819P001300002022-05-25 11:04AM EDT2022-08-191.150.000.00-0.19-14.18%3012.50%
IWM220916P001300002022-05-25 2:53PM EDT2022-09-161.580.000.00-0.56-26.17%15012.50%
IWM221118P001300002022-05-24 1:35PM EDT2022-11-183.340.000.000.00-4012.50%
IWM221216P001300002022-05-25 3:51PM EDT2022-12-163.190.000.00-0.36-10.14%3206.25%
IWM230120P001300002022-05-23 11:48AM EDT2023-01-203.640.000.000.00-8506.25%
IWM230317P001300002022-05-11 12:37PM EDT2023-03-175.140.000.000.00-106.25%
IWM230616P001300002022-05-24 1:23PM EDT2023-06-166.050.000.000.00-40806.25%
IWM231215P001300002022-05-24 10:56AM EDT2023-12-156.970.000.000.00-606.25%
IWM240119P001300002022-05-24 10:56AM EDT2024-01-197.300.000.000.00-606.25%