Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
187,64+4,92 (+2,69%)
No fechamento: 04:00PM EDT
187,91 +0,27 (+0,14%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:165.00
Opções de comprapara31 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220531C001650002022-05-27 9:44AM EDT2022-05-3119.1822.6722.81+7.66+66.49%32171.29%
IWM220601C001650002022-05-26 12:20PM EDT2022-06-0118.3422.7022.830.00-61864.06%
IWM220603C001650002022-05-26 3:36PM EDT2022-06-0318.1722.7422.880.00-8627855.18%
IWM220606C001650002022-05-26 12:19PM EDT2022-06-0618.2922.7622.910.00-162649.12%
IWM220610C001650002022-05-25 9:50AM EDT2022-06-1012.5122.8623.010.00-11343.65%
IWM220615C001650002022-05-26 10:21AM EDT2022-06-1518.2222.9723.130.00-33739.50%
IWM220617C001650002022-05-27 2:17PM EDT2022-06-1722.3323.0623.21+3.29+17.28%15786238.87%
IWM220624C001650002022-05-25 3:39PM EDT2022-06-2415.8023.2823.440.00-15036.45%
IWM220630C001650002022-05-25 9:40AM EDT2022-06-3014.1723.5423.700.00-24135.65%
IWM220701C001650002022-05-26 12:06PM EDT2022-07-0119.4223.5723.800.00-51036.06%
IWM220715C001650002022-05-27 12:19PM EDT2022-07-1523.0724.3124.49+2.26+10.86%3521235.23%
IWM220819C001650002022-05-19 10:29AM EDT2022-08-1921.6726.1026.310.00-16834.83%
IWM220916C001650002022-05-27 3:52PM EDT2022-09-1627.0027.3327.59+6.90+34.33%358434.42%
IWM220930C001650002022-05-25 2:51PM EDT2022-09-3025.1427.7928.09+4.12+19.60%115233.96%
IWM221118C001650002022-05-27 12:11PM EDT2022-11-1828.6029.2929.70+8.23+40.40%1432.79%
IWM221216C001650002022-05-20 2:31PM EDT2022-12-1619.9330.1330.530.00-241832.30%
IWM230120C001650002022-05-16 10:37AM EDT2023-01-2024.6130.8231.380.00-210731.55%
IWM230317C001650002022-04-04 10:10AM EDT2023-03-1749.4832.4733.480.00--232.14%
IWM230331C001650002022-05-20 9:59AM EDT2023-03-3123.5132.7833.580.00-1131.58%
IWM230616C001650002022-05-27 3:02PM EDT2023-06-1634.5234.7835.55+3.57+11.53%1431.26%
IWM231215C001650002022-05-27 2:25PM EDT2023-12-1538.0738.3939.50-15.75-29.26%21030.65%
IWM240119C001650002022-05-25 2:12PM EDT2024-01-1931.5037.0041.500.00-205332.13%
Opções de vendapara31 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220531P001650002022-05-27 2:59PM EDT2022-05-310.010.000.02-0.02-66.67%412,56553.13%
IWM220601P001650002022-05-27 2:18PM EDT2022-06-010.020.010.03-0.05-71.43%6247552.34%
IWM220603P001650002022-05-27 4:04PM EDT2022-06-030.060.050.06-0.08-57.14%2266,25746.68%
IWM220606P001650002022-05-27 10:10AM EDT2022-06-060.100.060.08-0.10-50.00%838939.84%
IWM220610P001650002022-05-27 3:43PM EDT2022-06-100.220.200.23-0.25-53.19%5171,60139.65%
IWM220615P001650002022-05-27 3:02PM EDT2022-06-150.410.380.42-0.36-46.75%1515638.18%
IWM220617P001650002022-05-27 3:59PM EDT2022-06-170.550.510.55-0.43-43.88%18,965118,72638.53%
IWM220621P001650002022-05-27 1:18PM EDT2022-06-210.690.600.65-0.35-33.65%117536.67%
IWM220622P001650002022-05-27 3:58PM EDT2022-06-220.710.670.72-0.52-42.28%77236.87%
IWM220624P001650002022-05-27 3:57PM EDT2022-06-240.870.850.87-0.56-39.16%2016,96137.31%
IWM220627P001650002022-05-27 1:36PM EDT2022-06-271.010.900.95-0.52-33.99%1134436.26%
IWM220630P001650002022-05-27 3:39PM EDT2022-06-301.201.141.20-0.55-31.43%202,67737.00%
IWM220701P001650002022-05-27 3:08PM EDT2022-07-011.261.231.29-0.69-35.38%92410837.26%
IWM220715P001650002022-05-27 4:02PM EDT2022-07-151.971.952.00-0.75-27.57%80517,74636.22%
IWM220819P001650002022-05-27 3:59PM EDT2022-08-193.613.553.62-0.97-21.18%2003,57434.64%
IWM220916P001650002022-05-27 4:02PM EDT2022-09-164.654.624.71-0.86-15.61%24716,95933.66%
IWM220930P001650002022-05-27 12:29PM EDT2022-09-305.495.235.35-0.78-12.44%1104,39733.67%
IWM221118P001650002022-05-27 10:57AM EDT2022-11-187.346.816.99-1.71-18.90%1081832.64%
IWM221216P001650002022-05-27 3:41PM EDT2022-12-167.777.627.77-0.91-10.48%1816,60432.05%
IWM221230P001650002022-05-27 12:17PM EDT2022-12-308.237.878.11-0.72-8.04%11,00431.73%
IWM230120P001650002022-05-27 3:46PM EDT2023-01-208.558.298.59-1.09-11.31%63,37731.27%
IWM230317P001650002022-05-26 9:51AM EDT2023-03-1711.009.449.800.00-13,39030.31%
IWM230331P001650002022-05-24 10:41AM EDT2023-03-3114.189.6710.020.00-9036230.00%
IWM230616P001650002022-05-26 2:24PM EDT2023-06-1612.0810.9911.340.00-1912,01528.88%
IWM231215P001650002022-05-26 2:25PM EDT2023-12-1514.3313.2513.690.00-2011,30426.75%
IWM240119P001650002022-05-26 2:25PM EDT2024-01-1914.7313.5614.190.00-582,15926.57%