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:155.00
Opções de comprapara25 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929C001550002023-08-10 10:37AM EDT2023-09-2938.8829.3929.530.00-149194.09%
IWM231006C001550002023-09-13 3:14PM EDT2023-10-0627.6821.7121.850.00--138.87%
IWM231020C001550002023-09-11 3:38PM EDT2023-10-2029.9621.7821.940.00-22529.10%
IWM231117C001550002023-08-15 2:40PM EDT2023-11-1735.8431.6131.750.00-51273.95%
IWM231215C001550002023-09-22 2:07PM EDT2023-12-1524.2023.9724.11-9.51-28.21%522430.60%
IWM231229C001550002023-07-19 11:12AM EDT2023-12-2945.1833.2633.500.00-11461.24%
IWM240119C001550002023-08-31 9:30AM EDT2024-01-1936.9424.6924.870.00-11,19928.58%
IWM240315C001550002023-08-08 12:16PM EDT2024-03-1542.8334.0334.350.00-81,03448.06%
IWM240328C001550002023-09-12 3:52PM EDT2024-03-2834.2627.0227.310.00-2229.36%
IWM240419C001550002023-09-12 10:00AM EDT2024-04-1935.4927.6727.910.00-54729.22%
IWM240517C001550002023-08-22 1:37PM EDT2024-05-1736.4229.1329.430.00-31730.80%
IWM240621C001550002023-09-19 9:37AM EDT2024-06-2135.2929.5929.930.00-210329.76%
IWM240628C001550002023-09-18 10:00AM EDT2024-06-2835.5029.4430.350.00-1015030.22%
IWM240920C001550002023-08-22 3:58PM EDT2024-09-2040.5432.7133.350.00--231.59%
IWM241220C001550002023-09-22 12:58PM EDT2024-12-2035.1334.4935.08-3.92-10.04%43330.82%
IWM250117C001550002023-07-07 1:37PM EDT2025-01-1745.5951.2453.960.00-1754.69%
IWM250620C001550002023-08-24 1:30PM EDT2025-06-2045.0037.5040.060.00-81132.21%
IWM251219C001550002023-08-16 9:35AM EDT2025-12-1953.000.000.000.00-120.00%
Opções de vendapara25 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929P001550002023-09-22 12:10PM EDT2023-09-290.020.020.030.00-71,06243.75%
IWM231006P001550002023-09-22 1:23PM EDT2023-10-060.060.080.09-0.02-25.00%14115234.57%
IWM231013P001550002023-09-22 10:32AM EDT2023-10-130.130.150.160.00-1,0291,03330.66%
IWM231020P001550002023-09-22 4:14PM EDT2023-10-200.250.230.24+0.03+13.64%1304,55828.47%
IWM231027P001550002023-09-22 3:44PM EDT2023-10-270.330.320.34+0.03+10.00%2417227.25%
IWM231117P001550002023-09-22 2:05PM EDT2023-11-170.680.680.70-0.02-2.86%1204,48725.39%
IWM231215P001550002023-09-22 12:36PM EDT2023-12-151.111.181.20-0.08-6.72%7564,11024.06%
IWM231229P001550002023-09-21 12:45PM EDT2023-12-291.391.461.490.00-2177823.83%
IWM240119P001550002023-09-22 3:12PM EDT2024-01-191.671.781.810.00-320,42423.05%
IWM240216P001550002023-09-21 4:09PM EDT2024-02-162.352.262.310.00-36222.62%
IWM240315P001550002023-09-21 1:13PM EDT2024-03-152.592.702.740.00-642,73422.13%
IWM240328P001550002023-09-21 9:51AM EDT2024-03-282.912.913.000.00-31122.13%
IWM240419P001550002023-09-21 11:49AM EDT2024-04-193.143.253.350.00-215621.91%
IWM240517P001550002023-09-19 11:07AM EDT2024-05-173.063.693.820.00-2102,89321.76%
IWM240621P001550002023-09-22 3:47PM EDT2024-06-214.204.194.26+0.13+3.19%1624,66221.33%
IWM240628P001550002023-09-22 11:23AM EDT2024-06-284.214.294.41+0.80+23.46%21,67221.39%
IWM240920P001550002023-09-22 3:52PM EDT2024-09-205.355.315.43+0.70+15.05%2,2336,72820.70%
IWM241220P001550002023-09-22 12:43PM EDT2024-12-206.426.586.73+0.82+14.64%323,33720.64%
IWM250117P001550002023-09-21 12:36PM EDT2025-01-176.856.897.020.00-144,02820.48%
IWM250620P001550002023-09-13 10:26AM EDT2025-06-207.428.328.600.00-1,2503,38119.93%
IWM251219P001550002023-09-11 9:58AM EDT2025-12-198.909.8910.240.00-16,00219.45%
IWM260116P001550002023-09-13 3:34PM EDT2026-01-169.008.0013.000.00--1422.16%