Mercado abrirá em 8 h 35 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
176,74-0,84 (-0,47%)
No fechamento: 04:00PM EDT
176,76 +0,02 (+0,01%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:140.00
Opções de comprapara2 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231013C001400002023-09-27 9:40AM EDT2023-10-1336.5037.0537.220.00-1175.64%
IWM231020C001400002023-09-25 2:56PM EDT2023-10-2037.2237.1937.370.00-600064.01%
IWM231117C001400002023-09-26 10:48AM EDT2023-11-1737.400.000.000.00-200.00%
IWM231215C001400002023-09-28 9:30AM EDT2023-12-1538.350.000.000.00-200.00%
IWM231229C001400002023-07-18 11:43AM EDT2023-12-2958.1946.9747.260.00-102079.33%
IWM240119C001400002023-09-27 12:34PM EDT2024-01-1937.720.000.000.00-100.00%
IWM240315C001400002023-09-27 1:16PM EDT2024-03-1539.650.000.000.00-200.00%
IWM240328C001400002023-08-28 2:35PM EDT2024-03-2849.5440.3540.820.00-1236.99%
IWM240419C001400002023-07-12 2:36PM EDT2024-04-1957.7955.5656.170.00-4474.68%
IWM240517C001400002023-09-25 3:15PM EDT2024-05-1742.0142.1042.500.00-101937.56%
IWM240621C001400002023-08-18 2:23PM EDT2024-06-2151.5848.7749.360.00-13250.44%
IWM240628C001400002023-08-14 3:58PM EDT2024-06-2857.0047.6648.910.00-1149.44%
IWM240920C001400002023-09-25 1:38PM EDT2024-09-2045.4044.5146.290.00-172638.07%
IWM241220C001400002023-09-29 3:24PM EDT2024-12-2047.3045.8848.21+0.31+0.66%33737.33%
IWM250117C001400002023-09-28 9:46AM EDT2025-01-1747.3746.0848.600.00-124736.86%
IWM250620C001400002023-08-16 11:43AM EDT2025-06-2060.5455.5256.360.00-51242.92%
IWM251219C001400002023-09-25 9:44AM EDT2025-12-1951.7550.0055.000.00-22136.13%
IWM260116C001400002023-09-12 10:44AM EDT2026-01-1659.8850.5055.500.00--136.12%
Opções de vendapara2 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231006P001400002023-09-28 10:10AM EDT2023-10-060.010.000.000.00-1050.00%
IWM231009P001400002023-09-26 9:59AM EDT2023-10-090.560.000.000.00--025.00%
IWM231013P001400002023-09-26 10:07AM EDT2023-10-130.020.000.000.00-2025.00%
IWM231020P001400002023-09-29 2:29PM EDT2023-10-200.040.000.00+0.01+33.33%2025.00%
IWM231027P001400002023-09-29 12:02PM EDT2023-10-270.050.050.06-0.02-28.57%417038.09%
IWM231103P001400002023-09-29 3:57PM EDT2023-11-030.100.090.10-0.03-23.08%72936.23%
IWM231110P001400002023-09-29 3:27PM EDT2023-11-100.130.120.13+0.13-6-34.28%
IWM231117P001400002023-09-29 10:50AM EDT2023-11-170.150.170.18-0.03-16.67%433,22633.25%
IWM231215P001400002023-09-29 2:11PM EDT2023-12-150.420.400.41+0.04+10.53%231,14930.49%
IWM231229P001400002023-09-28 3:18PM EDT2023-12-290.510.000.000.00-11012.50%
IWM240119P001400002023-09-29 2:47PM EDT2024-01-190.770.000.00+0.02+2.67%11012.50%
IWM240216P001400002023-09-29 2:28PM EDT2024-02-161.070.000.00-0.10-8.55%1006.25%
IWM240315P001400002023-09-29 9:57AM EDT2024-03-151.200.000.00-0.12-9.09%106.25%
IWM240328P001400002023-09-25 9:50AM EDT2024-03-281.570.000.000.00-506.25%
IWM240419P001400002023-09-27 2:48PM EDT2024-04-191.891.641.830.00-444026.71%
IWM240517P001400002023-09-21 9:53AM EDT2024-05-171.981.942.170.00-125426.34%
IWM240621P001400002023-09-28 2:04PM EDT2024-06-212.392.352.420.00-529,81525.40%
IWM240628P001400002023-09-25 10:22AM EDT2024-06-282.402.302.610.00-326725.69%
IWM240920P001400002023-09-29 11:52AM EDT2024-09-203.162.833.66-0.24-7.06%101,40325.24%
IWM241220P001400002023-09-29 11:07AM EDT2024-12-204.054.124.29+0.01+0.25%2016,15223.91%
IWM250117P001400002023-09-26 2:05PM EDT2025-01-174.604.344.550.00-2210,60823.73%
IWM250620P001400002023-09-12 3:39PM EDT2025-06-204.895.466.090.00-252023.25%
IWM251219P001400002023-09-29 1:44PM EDT2025-12-196.956.697.12-0.05-0.71%15,01221.94%
IWM260116P001400002023-09-28 11:19AM EDT2026-01-167.004.509.500.00-121224.74%