Mercado abrirá em 8 h 55 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:145.00
Opções de comprapara27 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220527C001450002022-05-20 10:42AM EDT2022-05-2730.7433.5233.710.00-560.00%
IWM220531C001450002022-05-23 3:52PM EDT2022-05-3132.9033.5333.720.00-550.00%
IWM220603C001450002022-05-05 11:51AM EDT2022-06-0340.6833.5633.770.00--1955.86%
IWM220617C001450002022-05-18 10:07AM EDT2022-06-1736.5533.7233.930.00-101543.95%
IWM220621C001450002022-05-20 3:10PM EDT2022-06-2128.6233.7333.980.00-1142.19%
IWM220624C001450002022-05-16 2:28PM EDT2022-06-2434.3233.7834.040.00--141.65%
IWM220630C001450002022-05-20 10:10AM EDT2022-06-3031.8533.8834.100.00-1839.31%
IWM220715C001450002022-05-24 10:02AM EDT2022-07-1530.2334.2134.450.00-112438.06%
IWM220916C001450002022-05-25 3:01PM EDT2022-09-1636.9536.3636.72+4.20+12.82%111338.29%
IWM220930C001450002022-03-15 10:28AM EDT2022-09-3053.3157.7058.150.00--4103.27%
IWM221216C001450002022-05-09 11:39AM EDT2022-12-1635.0738.4438.940.00-23,60235.37%
IWM221230C001450002022-05-20 9:33AM EDT2022-12-3038.8038.5439.230.00-1135.02%
IWM230120C001450002022-04-14 1:52PM EDT2023-01-2058.6438.3739.220.00-31433.42%
IWM230317C001450002022-05-20 9:41AM EDT2023-03-1740.2240.2341.190.00-1334.56%
IWM230616C001450002022-05-13 12:18PM EDT2023-06-1643.4242.0243.070.00-1233.74%
IWM231215C001450002022-03-04 2:10PM EDT2023-12-1563.3869.9372.290.00-24167.31%
IWM240119C001450002022-05-09 11:31AM EDT2024-01-1944.9443.5048.500.00-2934.72%
Opções de vendapara27 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220527P001450002022-05-25 3:00PM EDT2022-05-270.010.000.010.00-111,62593.75%
IWM220531P001450002022-05-25 3:18PM EDT2022-05-310.010.000.02-0.03-75.00%13158.59%
IWM220601P001450002022-05-25 2:43PM EDT2022-06-010.030.000.03-0.01-25.00%21757.03%
IWM220603P001450002022-05-25 3:04PM EDT2022-06-030.040.020.05-0.05-55.56%159755.08%
IWM220606P001450002022-05-25 12:23PM EDT2022-06-060.070.030.06-0.07-50.00%153650.98%
IWM220610P001450002022-05-25 10:41AM EDT2022-06-100.170.110.14-0.14-45.16%133,47349.81%
IWM220615P001450002022-05-25 1:29PM EDT2022-06-150.270.180.22-0.08-22.86%10019346.83%
IWM220617P001450002022-05-25 3:35PM EDT2022-06-170.260.250.27-0.16-38.10%1529,48846.39%
IWM220621P001450002022-05-23 1:12PM EDT2022-06-210.450.280.320.00-131544.19%
IWM220622P001450002022-05-25 10:26AM EDT2022-06-220.400.310.34-0.23-36.51%11243.90%
IWM220624P001450002022-05-25 3:21PM EDT2022-06-240.360.370.41-0.29-44.62%20411543.99%
IWM220630P001450002022-05-25 1:47PM EDT2022-06-300.660.530.57-0.27-29.03%381,90543.02%
IWM220701P001450002022-05-25 9:38AM EDT2022-07-010.780.560.62-0.08-9.30%46043.24%
IWM220715P001450002022-05-25 3:52PM EDT2022-07-151.010.961.02-0.39-27.86%2017,07941.47%
IWM220819P001450002022-05-24 2:55PM EDT2022-08-192.852.052.150.00-614,69639.50%
IWM220916P001450002022-05-25 3:03PM EDT2022-09-162.852.883.01-0.64-18.34%326,73738.40%
IWM220930P001450002022-05-25 4:01PM EDT2022-09-303.403.323.46-1.08-24.11%75,75438.11%
IWM221118P001450002022-05-20 3:22PM EDT2022-11-185.704.524.760.00-131236.69%
IWM221216P001450002022-05-25 12:58PM EDT2022-12-165.665.185.37-0.76-11.84%17,21535.85%
IWM221230P001450002022-05-23 12:51PM EDT2022-12-305.695.385.660.00-5023835.48%
IWM230120P001450002022-05-25 11:49AM EDT2023-01-206.215.706.04-0.71-10.26%12,20034.87%
IWM230317P001450002022-05-20 3:57PM EDT2023-03-177.706.607.000.00-442133.57%
IWM230331P001450002022-04-18 12:11AM EDT2023-03-314.825.768.050.00--1835.05%
IWM230616P001450002022-05-17 11:18AM EDT2023-06-167.517.888.280.00-118531.80%
IWM231215P001450002022-05-25 3:52PM EDT2023-12-159.919.7310.28+0.06+0.61%12,90029.27%
IWM240119P001450002022-05-13 12:49PM EDT2024-01-1910.2010.0110.840.00-192,11729.22%