Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
176,00+6,71 (+3,96%)
No fechamento: 04:00PM EDT
175,35 -0,65 (-0,37%)
Pós-fechamento: 06:42PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:163.00
Opções de comprapara5 de outubro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221005C001630002022-10-04 10:04AM EDT2022-10-0512.3912.5612.71+6.12+97.61%61440.00%
IWM221007C001630002022-10-04 1:17PM EDT2022-10-0711.2612.6812.86+3.56+46.23%194810.00%
IWM221010C001630002022-10-04 11:18AM EDT2022-10-1012.7812.7712.96+4.96+63.43%7320.00%
IWM221012C001630002022-10-03 9:55AM EDT2022-10-126.3713.0313.190.00-114630.57%
IWM221014C001630002022-10-03 3:55PM EDT2022-10-148.4113.4213.530.00-3931835.43%
IWM221021C001630002022-10-04 1:34PM EDT2022-10-2113.0214.0914.17+3.09+31.12%1001,28835.50%
IWM221031C001630002022-10-04 1:43PM EDT2022-10-3113.8014.8314.92+3.37+32.31%3021334.39%
IWM221102C001630002022-10-03 11:07AM EDT2022-11-0210.3615.1215.230.00-14835.40%
IWM221111C001630002022-10-03 12:26PM EDT2022-11-1110.8515.9616.060.00-83935.86%
IWM221118C001630002022-10-04 2:42PM EDT2022-11-1815.7516.4916.59+3.23+25.80%446235.72%
IWM221216C001630002022-10-04 12:47PM EDT2022-12-1617.6218.0518.15+3.82+27.68%477134.14%
IWM221230C001630002022-10-03 3:59PM EDT2022-12-3014.4818.6818.780.00-4615333.44%
IWM230120C001630002022-10-04 10:11AM EDT2023-01-2019.3319.7519.85+5.98+44.79%213433.26%
IWM230217C001630002022-10-04 11:48AM EDT2023-02-1720.9521.2621.37+3.72+21.59%211233.66%
IWM230331C001630002022-07-26 4:04PM EDT2023-03-3127.0338.3738.990.00--167.72%
IWM230519C001630002022-09-26 12:10PM EDT2023-05-1918.2724.9525.390.00--20034.08%
IWM230630C001630002022-07-11 10:57AM EDT2023-06-3024.9541.0643.210.00--6461.34%
Opções de vendapara5 de outubro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221005P001630002022-10-04 4:03PM EDT2022-10-050.010.010.02-0.24-96.00%3014,42344.92%
IWM221007P001630002022-10-04 3:54PM EDT2022-10-070.100.110.12-0.61-85.92%3564,74641.90%
IWM221010P001630002022-10-04 3:08PM EDT2022-10-100.220.200.21-0.74-77.08%11022535.45%
IWM221012P001630002022-10-04 3:50PM EDT2022-10-120.420.410.43-0.96-69.57%6314037.01%
IWM221014P001630002022-10-04 4:00PM EDT2022-10-140.720.750.77-1.29-64.18%3662,12339.55%
IWM221021P001630002022-10-04 4:10PM EDT2022-10-211.311.321.34-1.37-51.12%1,9596,53937.28%
IWM221031P001630002022-10-04 1:08PM EDT2022-10-312.191.972.00-1.25-36.34%12817634.99%
IWM221102P001630002022-10-04 3:26PM EDT2022-11-022.322.242.28-1.90-45.02%8821835.74%
IWM221111P001630002022-10-04 3:56PM EDT2022-11-112.892.932.97-1.81-38.51%8715335.36%
IWM221118P001630002022-10-04 3:54PM EDT2022-11-183.373.373.40-1.71-33.66%3432,48834.77%
IWM221216P001630002022-10-04 2:12PM EDT2022-12-165.034.914.94-1.52-23.21%1,2122,45633.36%
IWM221230P001630002022-10-04 3:32PM EDT2022-12-305.665.525.55-1.73-23.41%2929532.68%
IWM230120P001630002022-10-03 12:45PM EDT2023-01-206.736.326.36-1.91-22.11%21,20531.81%
IWM230217P001630002022-10-04 9:59AM EDT2023-02-177.687.377.42-1.62-17.42%1318531.18%
IWM230331P001630002022-10-04 1:09PM EDT2023-03-318.778.718.86-1.81-17.11%111230.57%
IWM230519P001630002022-09-28 12:56PM EDT2023-05-1912.4610.0610.230.00--17229.83%