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:130.00
Opções de comprapara25 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929C001300002023-07-07 1:11PM EDT2023-09-2957.9065.0965.320.00-6437533.89%
IWM231020C001300002023-07-13 9:33AM EDT2023-10-2063.8061.8862.110.00-114210.35%
IWM231117C001300002023-07-19 9:52AM EDT2023-11-1768.7055.7856.050.00-119113.27%
IWM231215C001300002023-09-20 11:08AM EDT2023-12-1553.7547.6747.880.00-14946.18%
IWM231229C001300002023-05-16 10:11AM EDT2023-12-2946.7558.5759.080.00-22996.93%
IWM240119C001300002023-08-14 12:25PM EDT2024-01-1962.1654.0954.370.00-28270.35%
IWM240216C001300002023-07-07 3:37PM EDT2024-02-1659.3766.9867.490.00-21105.41%
IWM240315C001300002023-09-22 2:12PM EDT2024-03-1549.5049.2749.61-5.30-9.67%420640.74%
IWM240328C001300002023-07-31 10:48AM EDT2024-03-2871.5961.8962.430.00-5579.10%
IWM240419C001300002023-07-10 2:14PM EDT2024-04-1962.1365.4966.010.00--184.18%
IWM240517C001300002023-07-13 2:29PM EDT2024-05-1768.0265.3266.060.00-1178.88%
IWM240621C001300002023-07-05 3:39PM EDT2024-06-2162.5068.6170.530.00-34782.36%
IWM240628C001300002023-09-19 4:10PM EDT2024-06-2856.0350.7251.900.00-2639.29%
IWM241220C001300002023-08-07 12:35PM EDT2024-12-2072.1162.4765.150.00-4810253.61%
IWM250117C001300002023-08-22 12:06PM EDT2025-01-1762.4954.6955.900.00-42237.90%
IWM250620C001300002023-08-28 1:49PM EDT2025-06-2066.5055.8359.070.00-61238.05%
IWM251219C001300002023-09-07 10:07AM EDT2025-12-1966.6558.0061.770.00-4437.20%
IWM260116C001300002023-09-21 3:56PM EDT2026-01-1660.3057.0062.000.00-1436.88%
Opções de vendapara25 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929P001300002023-08-30 3:54PM EDT2023-09-290.020.000.010.00-10046785.94%
IWM231006P001300002023-09-07 9:31AM EDT2023-10-060.030.010.020.00-2861.72%
IWM231013P001300002023-09-18 11:46AM EDT2023-10-130.010.020.030.00-83251.56%
IWM231020P001300002023-09-22 3:29PM EDT2023-10-200.030.030.04+0.01+50.00%1131,23546.48%
IWM231027P001300002023-09-21 10:58AM EDT2023-10-270.030.040.060.00-2443.16%
IWM231117P001300002023-09-22 12:02PM EDT2023-11-170.120.130.140.00-8695237.89%
IWM231215P001300002023-09-22 3:09PM EDT2023-12-150.240.260.28-0.01-4.00%1034,33834.28%
IWM231229P001300002023-09-22 2:14PM EDT2023-12-290.350.340.37+0.01+2.94%115233.28%
IWM240119P001300002023-09-21 9:59AM EDT2024-01-190.470.460.490.00-109,89331.76%
IWM240216P001300002023-09-21 12:42PM EDT2024-02-160.650.640.680.00-102230.49%
IWM240315P001300002023-09-21 3:56PM EDT2024-03-150.850.830.860.00-118,08029.37%
IWM240328P001300002023-07-21 11:20AM EDT2024-03-281.011.241.410.00-52131.89%
IWM240419P001300002023-09-22 11:58AM EDT2024-04-191.081.031.21-0.02-1.82%1229.02%
IWM240517P001300002023-09-13 4:05PM EDT2024-05-171.071.231.440.00-216028.46%
IWM240621P001300002023-09-21 9:50AM EDT2024-06-211.581.541.590.00-3037,99027.25%
IWM240628P001300002023-09-12 9:32AM EDT2024-06-281.321.501.740.00-71827.56%
IWM240920P001300002023-09-22 10:55AM EDT2024-09-202.132.112.21-0.09-4.05%31027925.84%
IWM241220P001300002023-09-22 2:53PM EDT2024-12-202.942.882.99+0.64+27.83%5258,07325.34%
IWM250117P001300002023-08-31 9:59AM EDT2025-01-172.513.083.170.00-636125.06%
IWM250620P001300002023-09-12 3:45PM EDT2025-06-203.654.014.190.00-1010423.98%
IWM251219P001300002023-09-14 3:11PM EDT2025-12-194.485.115.330.00-111523.11%