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
175,25 -0,75 (-0,43%)
Pós-fechamento: 07:54PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:164.00
Opções de comprapara5 de outubro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221005C001640002022-10-04 11:39AM EDT2022-10-0511.4911.5711.72+6.61+135.45%174650.00%
IWM221007C001640002022-10-04 12:32PM EDT2022-10-0711.8011.7511.88+5.20+78.79%125260.00%
IWM221010C001640002022-10-04 9:39AM EDT2022-10-1010.6511.8612.01+3.65+52.14%1214520.31%
IWM221012C001640002022-10-04 10:43AM EDT2022-10-1211.5912.1312.23+4.80+70.69%101,18029.83%
IWM221014C001640002022-10-04 3:50PM EDT2022-10-1412.2912.5512.65+4.61+60.03%2285835.40%
IWM221017C001640002022-10-03 2:44PM EDT2022-10-178.3212.7112.790.00-2713433.35%
IWM221019C001640002022-09-30 3:28PM EDT2022-10-196.3312.9713.060.00-2219134.42%
IWM221021C001640002022-10-04 12:04PM EDT2022-10-2113.2213.2513.33+4.43+50.40%191,23035.25%
IWM221024C001640002022-10-04 10:47AM EDT2022-10-2412.8513.3913.47+4.85+60.63%1118933.91%
IWM221026C001640002022-10-04 2:12PM EDT2022-10-2613.0413.6313.71+4.61+54.69%4410234.41%
IWM221028C001640002022-10-04 1:45PM EDT2022-10-2812.9613.8913.97+4.03+45.13%311035.01%
IWM221031C001640002022-10-03 12:00PM EDT2022-10-319.0214.0214.120.00-3213134.16%
IWM221102C001640002022-10-03 11:09AM EDT2022-11-029.8414.3214.440.00-814435.13%
IWM221104C001640002022-10-03 11:46AM EDT2022-11-049.6614.5614.660.00-8326135.41%
IWM221111C001640002022-10-03 12:19PM EDT2022-11-1110.1615.1815.290.00-469435.57%
IWM221118C001640002022-10-04 2:48PM EDT2022-11-1815.1515.7215.82+3.49+29.93%1080335.36%
IWM221216C001640002022-10-03 3:59PM EDT2022-12-1613.1117.3217.410.00-611,53133.83%
IWM221230C001640002022-10-03 3:57PM EDT2022-12-3013.7617.9618.050.00-6530133.15%
IWM230120C001640002022-09-30 3:56PM EDT2023-01-2012.6219.0419.140.00-3215833.00%
IWM230217C001640002022-10-04 1:20PM EDT2023-02-1719.3720.5720.68+3.46+21.75%219133.42%
IWM230331C001640002022-09-30 9:49AM EDT2023-03-3116.7722.3022.550.00-11933.41%
IWM230519C001640002022-09-29 2:08PM EDT2023-05-1917.6524.2924.720.00--233.85%
IWM230630C001640002022-09-23 11:40AM EDT2023-06-3019.5025.5426.130.00-1833.63%
Opções de vendapara5 de outubro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221005P001640002022-10-04 4:02PM EDT2022-10-050.020.010.02-0.39-95.12%61182941.80%
IWM221007P001640002022-10-04 3:54PM EDT2022-10-070.120.140.15-0.82-87.23%6762,95240.92%
IWM221010P001640002022-10-04 3:59PM EDT2022-10-100.230.250.26-1.00-81.30%1211,82134.82%
IWM221012P001640002022-10-04 1:21PM EDT2022-10-120.680.490.51-0.98-59.04%771,20936.48%
IWM221014P001640002022-10-04 3:31PM EDT2022-10-140.940.860.88-1.34-58.77%5271,42738.97%
IWM221017P001640002022-10-04 4:04PM EDT2022-10-170.971.011.03-1.47-60.25%6126736.45%
IWM221019P001640002022-10-04 4:04PM EDT2022-10-191.191.241.27-1.50-55.76%11043736.74%
IWM221021P001640002022-10-04 4:08PM EDT2022-10-211.471.481.50-1.57-51.64%92235,15236.91%
IWM221024P001640002022-10-04 2:37PM EDT2022-10-241.761.611.64-1.51-46.18%1417935.41%
IWM221026P001640002022-10-04 2:28PM EDT2022-10-261.981.831.86-1.40-41.42%915435.63%
IWM221028P001640002022-10-04 3:44PM EDT2022-10-282.112.042.07-1.68-44.33%351,22035.78%
IWM221031P001640002022-10-04 4:00PM EDT2022-10-312.102.162.19-1.60-43.24%8010834.66%
IWM221102P001640002022-10-04 12:53PM EDT2022-11-022.632.442.48-2.00-43.20%10056835.40%
IWM221104P001640002022-10-04 1:07PM EDT2022-11-042.862.622.65-1.51-34.55%154935.35%
IWM221111P001640002022-10-04 12:45PM EDT2022-11-113.233.163.19-2.05-38.83%17935.03%
IWM221118P001640002022-10-04 4:10PM EDT2022-11-183.593.613.64-1.92-34.85%1338,02734.50%
IWM221216P001640002022-10-04 3:55PM EDT2022-12-165.135.185.21-1.85-26.50%2484,56333.11%
IWM221230P001640002022-10-04 3:58PM EDT2022-12-305.765.805.83-2.22-27.82%14821432.43%
IWM230120P001640002022-10-04 3:59PM EDT2023-01-206.516.616.65-2.52-27.91%15274031.58%
IWM230217P001640002022-09-30 3:09PM EDT2023-02-1711.087.677.720.00-6227630.96%
IWM230331P001640002022-09-26 9:41AM EDT2023-03-3111.719.029.150.00-1330.31%
IWM230519P001640002022-10-03 11:56AM EDT2023-05-1912.9310.3810.550.00-62329.62%
IWM230630P001640002022-09-29 1:59PM EDT2023-06-3015.6011.3211.550.00--229.03%