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 +0,01 (+0,01%)
Pós-fechamento: 06:42PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:161.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929C001610002023-09-25 2:56PM EDT2023-09-2916.2215.7915.910.00-270096.88%
IWM231020C001610002023-09-15 3:50PM EDT2023-10-2022.8316.5216.620.00-18023033.37%
IWM231027C001610002023-09-28 10:18AM EDT2023-10-2716.5017.6617.780.00-1-38.97%
IWM231117C001610002023-09-26 11:42AM EDT2023-11-1717.1117.8017.970.00-515430.76%
IWM231215C001610002023-09-28 3:44PM EDT2023-12-1520.0319.1319.300.00-1211530.25%
IWM231229C001610002023-09-28 11:02AM EDT2023-12-2919.5219.3819.610.00-124928.99%
IWM240119C001610002023-07-06 12:05PM EDT2024-01-1927.3337.6938.000.00-83678.86%
IWM240315C001610002023-08-16 3:51PM EDT2024-03-1532.1828.0328.340.00-1842.63%
IWM240328C001610002023-06-29 9:55AM EDT2024-03-2833.8041.5442.210.00-121371.02%
IWM240517C001610002023-08-22 2:28PM EDT2024-05-1731.8124.4224.740.00-53629.16%
IWM240621C001610002023-09-25 3:55PM EDT2024-06-2125.6325.5025.990.00-511629.54%
IWM241220C001610002023-08-08 9:41AM EDT2024-12-2044.9437.3438.390.00-402140.31%
IWM250117C001610002023-06-30 11:47AM EDT2025-01-1742.3147.5950.960.00-1354.01%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929P001610002023-09-25 9:30AM EDT2023-09-290.050.000.010.00-16,04865.63%
IWM231002P001610002023-09-29 10:06AM EDT2023-10-020.010.000.010.00-218634.38%
IWM231006P001610002023-09-29 1:38PM EDT2023-10-060.040.030.04-0.02-33.33%1034229.10%
IWM231013P001610002023-09-28 9:44AM EDT2023-10-130.130.120.13-0.11-45.83%1815725.78%
IWM231020P001610002023-09-29 3:47PM EDT2023-10-200.260.250.26-0.01-3.70%3211,07124.41%
IWM231027P001610002023-09-28 3:46PM EDT2023-10-270.410.410.43+0.41-154-23.88%
IWM231103P001610002023-09-28 3:30PM EDT2023-11-030.560.590.61+0.56-1-23.49%
IWM231110P001610002023-09-28 3:02PM EDT2023-11-100.770.760.78+0.77-26-23.05%
IWM231117P001610002023-09-29 2:43PM EDT2023-11-170.980.930.95+0.03+3.16%3,3111,36122.68%
IWM231215P001610002023-09-29 10:50AM EDT2023-12-151.381.651.67-0.25-15.34%21,09822.01%
IWM231229P001610002023-09-27 12:34PM EDT2023-12-292.572.032.080.00-2632122.06%
IWM240119P001610002023-09-27 3:48PM EDT2024-01-192.522.472.51-0.34-11.89%135321.50%
IWM240216P001610002023-09-19 11:25AM EDT2024-02-162.383.083.140.00-11121.23%
IWM240315P001610002023-09-05 12:18PM EDT2024-03-152.483.633.690.00-164220.92%
IWM240328P001610002023-09-25 9:36AM EDT2024-03-284.173.884.070.00-19321.14%
IWM240517P001610002023-09-26 11:49AM EDT2024-05-175.264.805.030.00-56020.86%
IWM240621P001610002023-09-22 1:38PM EDT2024-06-215.295.395.480.00-5063720.36%
IWM241220P001610002023-09-27 9:41AM EDT2024-12-208.237.988.260.00-10056919.90%
IWM250117P001610002023-07-13 12:05PM EDT2025-01-176.686.987.220.00-32817.81%