Mercado fechado

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:150.00
Opções de comprapara2 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231006C001500002023-09-21 11:23AM EDT2023-10-0627.7826.9527.090.00--274.90%
IWM231020C001500002023-09-29 9:40AM EDT2023-10-2028.5027.2927.40+1.29+4.74%65449.37%
IWM231117C001500002023-09-26 10:30AM EDT2023-11-1727.7628.1228.320.00-229740.45%
IWM231215C001500002023-09-26 11:26AM EDT2023-12-1528.2829.0929.310.00-22,56137.84%
IWM231229C001500002023-09-26 10:01AM EDT2023-12-2929.1029.2629.490.00-23635.64%
IWM240119C001500002023-09-29 10:04AM EDT2024-01-1931.2529.6529.91+0.95+3.14%192733.86%
IWM240216C001500002023-08-30 1:52PM EDT2024-02-1642.5130.7631.010.00-31034.14%
IWM240315C001500002023-09-27 10:32AM EDT2024-03-1531.7131.7432.050.00-2013134.28%
IWM240328C001500002023-09-08 10:03AM EDT2024-03-2838.7831.8432.380.00-101233.94%
IWM240419C001500002023-09-27 4:07PM EDT2024-04-1932.4132.4832.910.00-186633.43%
IWM240517C001500002023-09-27 10:45AM EDT2024-05-1733.7333.4633.850.00-257233.58%
IWM240621C001500002023-09-28 10:10AM EDT2024-06-2134.5934.2434.760.00-28833.26%
IWM240920C001500002023-09-18 10:00AM EDT2024-09-2042.2436.3438.080.00-4634.71%
IWM241220C001500002023-08-10 12:58PM EDT2024-12-2051.9344.0946.360.00-111743.74%
IWM250117C001500002023-09-28 12:29PM EDT2025-01-1741.0138.4040.360.00-25233.51%
IWM250620C001500002023-08-02 11:51AM EDT2025-06-2059.5052.8556.730.00-8250.09%
IWM251219C001500002023-09-14 12:10PM EDT2025-12-1952.0043.0048.000.00-3019734.31%
IWM260116C001500002023-09-27 10:46AM EDT2026-01-1645.9843.5048.500.00-1234.28%
Opções de vendapara2 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231004P001500002023-09-29 11:41AM EDT2023-10-040.010.000.01-0.01-50.00%55253.13%
IWM231006P001500002023-09-29 2:15PM EDT2023-10-060.020.000.010.00-826046.88%
IWM231009P001500002023-09-29 2:31PM EDT2023-10-090.020.010.020.00-22941.41%
IWM231011P001500002023-09-29 12:53PM EDT2023-10-110.020.020.03-0.02-50.00%257139.45%
IWM231013P001500002023-09-29 3:00PM EDT2023-10-130.040.030.04-0.01-20.00%38531737.50%
IWM231020P001500002023-09-29 4:00PM EDT2023-10-200.060.060.07-0.02-25.00%6213,29732.62%
IWM231027P001500002023-09-29 1:38PM EDT2023-10-270.120.110.13-0.01-7.69%138830.86%
IWM231103P001500002023-09-29 3:39PM EDT2023-11-030.190.190.200.00-235729.54%
IWM231117P001500002023-09-29 2:40PM EDT2023-11-170.380.340.36+0.04+11.76%8230,39027.83%
IWM231215P001500002023-09-29 3:09PM EDT2023-12-150.770.750.77+0.06+8.45%685115,17026.31%
IWM231229P001500002023-09-29 3:41PM EDT2023-12-291.020.971.01+0.06+6.25%3623,14825.95%
IWM240119P001500002023-09-29 1:37PM EDT2024-01-191.301.261.30+0.01+0.78%10239,68525.10%
IWM240216P001500002023-09-29 1:47PM EDT2024-02-161.731.701.75-0.21-10.82%13,09524.56%
IWM240315P001500002023-09-29 3:18PM EDT2024-03-152.102.122.17-0.04-1.87%1438,05724.07%
IWM240328P001500002023-09-15 1:53PM EDT2024-03-281.692.302.440.00-111624.15%
IWM240419P001500002023-09-29 9:54AM EDT2024-04-192.382.592.76-0.28-10.53%19423.83%
IWM240517P001500002023-09-27 12:56PM EDT2024-05-173.453.023.180.00-2021723.57%
IWM240621P001500002023-09-29 12:54PM EDT2024-06-213.463.473.54+0.01+0.29%3548,48922.90%
IWM240628P001500002023-09-26 11:52AM EDT2024-06-283.923.553.730.00-446823.08%
IWM240920P001500002023-09-29 12:34PM EDT2024-09-204.454.144.92-0.12-2.63%49,47722.70%
IWM241220P001500002023-09-27 10:32AM EDT2024-12-205.825.685.880.00-7423,21421.98%
IWM250117P001500002023-09-29 12:57PM EDT2025-01-175.975.976.17+0.18+3.11%1020,89221.82%
IWM250620P001500002023-09-29 3:26PM EDT2025-06-207.457.277.72+0.25+3.47%3,5003,41421.19%
IWM251219P001500002023-09-26 12:24PM EDT2025-12-199.138.1310.010.00-74712,33021.45%
IWM260116P001500002023-09-25 10:51AM EDT2026-01-169.106.5011.500.00-2422.82%