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:160.00
Opções de comprapara2 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231002C001600002023-09-25 9:51AM EDT2023-10-0216.8216.8216.930.00-10061.13%
IWM231006C001600002023-09-29 3:30PM EDT2023-10-0617.0917.0117.11-4.54-20.99%3449.27%
IWM231020C001600002023-09-27 3:30PM EDT2023-10-2017.3917.4817.590.00-27535.43%
IWM231027C001600002023-09-11 9:32AM EDT2023-10-2726.1617.7517.890.00-1133.69%
IWM231117C001600002023-09-29 3:29PM EDT2023-11-1718.8318.7018.85+0.32+1.73%24231.63%
IWM231215C001600002023-09-29 4:00PM EDT2023-12-1519.8820.0020.19-1.18-5.60%75,47131.10%
IWM231229C001600002023-09-29 3:58PM EDT2023-12-2920.2520.2420.47+0.23+1.15%12529.67%
IWM240119C001600002023-09-26 1:08PM EDT2024-01-1920.0320.8821.110.00-1893028.87%
IWM240216C001600002023-08-10 10:19AM EDT2024-02-1638.7828.5128.750.00--146.42%
IWM240315C001600002023-09-29 3:53PM EDT2024-03-1523.5023.2923.57-0.69-2.85%1145529.89%
IWM240328C001600002023-09-07 12:38PM EDT2024-03-2830.2923.4823.960.00-1129.73%
IWM240419C001600002023-09-12 10:34AM EDT2024-04-1930.8624.2624.620.00-279429.55%
IWM240517C001600002023-09-12 11:18AM EDT2024-05-1731.6325.3525.720.00-132529.98%
IWM240621C001600002023-09-27 12:29PM EDT2024-06-2125.4626.2626.750.00-513629.90%
IWM240628C001600002023-09-26 3:44PM EDT2024-06-2827.5726.4126.92+2.24+8.84%122829.83%
IWM240920C001600002023-09-14 3:32PM EDT2024-09-2036.1828.7030.380.00-167031.68%
IWM241220C001600002023-08-21 12:00PM EDT2024-12-2038.0635.6836.250.00-12536.63%
IWM250117C001600002023-09-27 3:30PM EDT2025-01-1732.6031.4932.910.00-115230.94%
IWM250620C001600002023-09-21 12:17PM EDT2025-06-2036.2035.0937.830.00-108232.77%
IWM251219C001600002023-09-20 3:43PM EDT2025-12-1941.5036.5041.450.00-21132.66%
IWM260116C001600002023-09-21 1:26PM EDT2026-01-1640.4137.0042.000.00--132.68%
Opções de vendapara2 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231002P001600002023-09-29 2:34PM EDT2023-10-020.010.000.010.00-10325542.19%
IWM231004P001600002023-09-29 10:22AM EDT2023-10-040.010.010.02-0.02-66.67%1548,71435.55%
IWM231006P001600002023-09-29 3:22PM EDT2023-10-060.030.020.03-0.02-40.00%22448731.64%
IWM231009P001600002023-09-29 12:05PM EDT2023-10-090.030.040.05-0.02-40.00%28928.52%
IWM231011P001600002023-09-29 3:39PM EDT2023-10-110.070.060.08-0.01-12.50%22227.93%
IWM231013P001600002023-09-29 3:14PM EDT2023-10-130.110.100.110.00-612,23727.34%
IWM231020P001600002023-09-29 4:14PM EDT2023-10-200.210.210.23-0.03-12.50%7516,50825.64%
IWM231027P001600002023-09-29 3:56PM EDT2023-10-270.380.350.36+0.04+11.76%2,7399,44824.49%
IWM231103P001600002023-09-29 3:32PM EDT2023-11-030.560.520.54+0.06+12.00%6918824.20%
IWM231110P001600002023-09-28 1:14PM EDT2023-11-100.670.680.71+0.67-9-23.78%
IWM231117P001600002023-09-29 4:03PM EDT2023-11-170.870.840.86+0.03+3.57%15124,39723.27%
IWM231215P001600002023-09-29 4:07PM EDT2023-12-151.551.531.55+0.06+4.03%395102,63022.50%
IWM231229P001600002023-09-29 3:12PM EDT2023-12-291.901.901.94+0.05+2.70%311,67522.48%
IWM240119P001600002023-09-29 1:11PM EDT2024-01-192.392.322.36+0.24+11.16%2748,51221.89%
IWM240216P001600002023-09-27 3:50PM EDT2024-02-163.292.912.970.00-54,51521.58%
IWM240315P001600002023-09-29 10:49AM EDT2024-03-153.113.453.51-0.29-8.53%166,68521.23%
IWM240328P001600002023-09-29 10:13AM EDT2024-03-283.413.693.88-0.22-6.06%121421.45%
IWM240419P001600002023-09-29 11:50AM EDT2024-04-194.044.064.28-0.33-7.55%12,89721.24%
IWM240517P001600002023-09-29 3:04PM EDT2024-05-174.714.604.83-0.51-9.77%116321.16%
IWM240621P001600002023-09-28 12:02PM EDT2024-06-215.035.185.260.00-141,31820.61%
IWM240628P001600002023-09-28 2:06PM EDT2024-06-285.285.295.500.00-44367020.83%
IWM240920P001600002023-09-29 11:27AM EDT2024-09-206.206.166.92-0.45-6.77%312,28920.67%
IWM241220P001600002023-09-29 1:43PM EDT2024-12-207.857.658.01+0.15+1.95%18032,91320.10%
IWM250117P001600002023-09-26 11:57AM EDT2025-01-177.688.098.33-0.75-8.90%121,34019.97%
IWM250620P001600002023-09-25 3:53PM EDT2025-06-209.659.5510.190.00-19,80619.67%
IWM251219P001600002023-09-25 10:36AM EDT2025-12-1911.579.9611.640.00-2151118.90%