Mercado abrirá em 7 h 57 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:140.00
Opções de comprapara27 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220617C001400002022-04-22 10:02AM EDT2022-06-1757.2336.2736.510.00-180.00%
IWM220630C001400002022-04-12 10:47AM EDT2022-06-3060.3033.3733.640.00--20.00%
IWM220715C001400002022-05-24 10:10AM EDT2022-07-1534.580.000.000.00-1000.00%
IWM220819C001400002022-05-19 9:48AM EDT2022-08-1937.670.000.000.00-500.00%
IWM220916C001400002022-05-12 1:19PM EDT2022-09-1639.360.000.000.00-100.00%
IWM220930C001400002022-05-17 3:02PM EDT2022-09-3044.910.000.000.00-200.00%
IWM221216C001400002022-05-16 1:37PM EDT2022-12-1642.980.000.000.00-600.00%
IWM230120C001400002022-05-17 11:30AM EDT2023-01-2045.370.000.000.00-1000.00%
IWM230331C001400002022-05-06 11:38AM EDT2023-03-3150.080.000.000.00-100.00%
IWM230616C001400002022-04-11 9:40AM EDT2023-06-1662.930.000.000.00-140.00%
IWM231215C001400002022-04-20 10:34AM EDT2023-12-1571.0045.9647.120.00-112628.86%
IWM240119C001400002022-05-18 3:46PM EDT2024-01-1948.150.000.000.00-200.00%
Opções de vendapara27 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220527P001400002022-05-25 10:08AM EDT2022-05-270.010.000.000.00-8050.00%
IWM220531P001400002022-05-25 11:44AM EDT2022-05-310.010.000.000.00-11050.00%
IWM220601P001400002022-05-25 10:01AM EDT2022-06-010.030.000.000.00-8050.00%
IWM220603P001400002022-05-25 3:59PM EDT2022-06-030.030.000.000.00-9025.00%
IWM220606P001400002022-05-23 10:04AM EDT2022-06-060.100.000.000.00-2025.00%
IWM220610P001400002022-05-25 2:57PM EDT2022-06-100.090.000.000.00-12025.00%
IWM220615P001400002022-05-25 3:28PM EDT2022-06-150.140.000.000.00-7025.00%
IWM220617P001400002022-05-25 3:58PM EDT2022-06-170.190.000.000.00-364025.00%
IWM220621P001400002022-05-25 10:15AM EDT2022-06-210.300.000.000.00-1025.00%
IWM220624P001400002022-05-25 11:17AM EDT2022-06-240.350.000.000.00-2025.00%
IWM220630P001400002022-05-25 2:56PM EDT2022-06-300.400.000.000.00-49012.50%
IWM220701P001400002022-05-25 2:50PM EDT2022-07-010.480.000.000.00-3012.50%
IWM220715P001400002022-05-25 4:12PM EDT2022-07-150.740.000.000.00-2,511012.50%
IWM220819P001400002022-05-24 2:05PM EDT2022-08-192.200.000.000.00-150012.50%
IWM220916P001400002022-05-25 3:13PM EDT2022-09-162.270.000.000.00-11012.50%
IWM220930P001400002022-05-25 3:20PM EDT2022-09-302.680.000.000.00-506.25%
IWM221118P001400002022-05-24 1:35PM EDT2022-11-184.760.000.000.00-806.25%
IWM221216P001400002022-05-24 1:57PM EDT2022-12-165.120.000.000.00-2006.25%
IWM221230P001400002022-05-25 3:04PM EDT2022-12-304.550.000.000.00-206.25%
IWM230120P001400002022-05-23 1:49PM EDT2023-01-205.110.000.000.00-1106.25%
IWM230317P001400002022-05-25 11:07AM EDT2023-03-176.140.000.000.00-106.25%
IWM230331P001400002022-05-25 3:42PM EDT2023-03-315.930.000.000.00-206.25%
IWM230616P001400002022-05-24 10:22AM EDT2023-06-167.870.000.000.00-106.25%
IWM231215P001400002022-05-23 12:21PM EDT2023-12-158.820.000.000.00-803.13%
IWM240119P001400002022-05-20 11:19AM EDT2024-01-1910.150.000.000.00-103.13%