Mercado abrirá em 3 h 37 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
177,46+0,79 (+0,45%)
No fechamento: 04:00PM EDT
175,50 -1,13 (-0,64%)
Pré-Abertura: 05:11AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:165.00
Opções de comprapara27 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230927C001650002023-09-25 2:22PM EDT2023-09-2712.440.000.000.00-2000.00%
IWM230929C001650002023-09-25 2:56PM EDT2023-09-2912.220.000.000.00-1,56300.00%
IWM231006C001650002023-09-21 3:07PM EDT2023-10-0612.930.000.000.00--00.00%
IWM231013C001650002023-09-06 3:26PM EDT2023-10-1321.820.000.000.00-200.00%
IWM231020C001650002023-09-25 3:03PM EDT2023-10-2012.550.000.000.00-5100.00%
IWM231027C001650002023-09-25 12:18PM EDT2023-10-2713.590.000.000.00-200.00%
IWM231103C001650002023-09-25 3:58PM EDT2023-11-0313.750.000.000.00-1400.00%
IWM231117C001650002023-09-25 9:58AM EDT2023-11-1714.330.000.000.00-400.00%
IWM231215C001650002023-09-25 10:56AM EDT2023-12-1515.130.000.000.00-3000.00%
IWM231229C001650002023-09-25 3:52PM EDT2023-12-2916.110.000.000.00-4000.00%
IWM240119C001650002023-09-25 3:17PM EDT2024-01-1916.980.000.000.00-1600.00%
IWM240216C001650002023-09-19 9:54AM EDT2024-02-1622.300.000.000.00--00.00%
IWM240315C001650002023-09-21 10:13AM EDT2024-03-1519.880.000.000.00-700.00%
IWM240328C001650002023-09-25 12:18PM EDT2024-03-2819.980.000.000.00-200.00%
IWM240517C001650002023-07-14 9:32AM EDT2024-05-1737.3034.8635.410.00-2452.34%
IWM240621C001650002023-09-25 1:52PM EDT2024-06-2122.800.000.000.00-3200.00%
IWM240628C001650002023-09-21 11:32AM EDT2024-06-2823.310.000.000.00-1000.00%
IWM240920C001650002023-09-06 9:38AM EDT2024-09-2034.590.000.000.00-100.00%
IWM241220C001650002023-09-18 12:20PM EDT2024-12-2032.610.000.000.00-500.00%
IWM250117C001650002023-09-21 9:52AM EDT2025-01-1728.980.000.000.00-100.00%
IWM250620C001650002023-08-15 11:36AM EDT2025-06-2043.4838.4839.280.00-2536.64%
IWM251219C001650002023-08-15 9:41AM EDT2025-12-1947.1540.1442.560.00-1235.65%
Opções de vendapara27 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230927P001650002023-09-25 3:52PM EDT2023-09-270.020.000.000.00-29025.00%
IWM230929P001650002023-09-25 3:55PM EDT2023-09-290.060.000.000.00-127012.50%
IWM231002P001650002023-09-25 12:03PM EDT2023-10-020.090.000.000.00-27012.50%
IWM231006P001650002023-09-25 3:50PM EDT2023-10-060.230.000.000.00-103012.50%
IWM231013P001650002023-09-25 2:58PM EDT2023-10-130.470.000.000.00-29206.25%
IWM231020P001650002023-09-25 4:00PM EDT2023-10-200.620.000.000.00-45,04906.25%
IWM231027P001650002023-09-25 3:53PM EDT2023-10-270.900.000.000.00-19606.25%
IWM231103P001650002023-09-25 3:57PM EDT2023-11-031.100.000.000.00-3506.25%
IWM231117P001650002023-09-25 3:55PM EDT2023-11-171.620.000.000.00-10,67203.13%
IWM231215P001650002023-09-25 3:59PM EDT2023-12-152.350.000.000.00-13203.13%
IWM231229P001650002023-09-25 10:23AM EDT2023-12-293.000.000.000.00-6703.13%
IWM240119P001650002023-09-25 9:56AM EDT2024-01-193.330.000.000.00-203.13%
IWM240216P001650002023-09-25 11:47AM EDT2024-02-163.920.000.000.00-103.13%
IWM240315P001650002023-09-25 9:54AM EDT2024-03-154.520.000.000.00-103.13%
IWM240328P001650002023-09-25 12:18PM EDT2024-03-284.710.000.000.00-303.13%
IWM240419P001650002023-09-21 9:31AM EDT2024-04-195.010.000.000.00-101.56%
IWM240517P001650002023-08-29 3:53PM EDT2024-05-174.100.000.000.00-101.56%
IWM240621P001650002023-09-25 2:47PM EDT2024-06-216.290.000.000.00-2,00101.56%
IWM240628P001650002023-09-25 3:10PM EDT2024-06-286.590.000.000.00-9601.56%
IWM240920P001650002023-09-22 1:25PM EDT2024-09-207.570.000.000.00-3,02601.56%
IWM241220P001650002023-09-07 11:00AM EDT2024-12-207.920.000.000.00-801.56%
IWM250117P001650002023-09-22 3:42PM EDT2025-01-179.300.000.000.00-4801.56%
IWM250620P001650002023-09-25 2:47PM EDT2025-06-2010.980.000.000.00-2,00001.56%
IWM251219P001650002023-09-20 4:09PM EDT2025-12-1912.230.000.000.00-601.56%
IWM260116P001650002023-09-20 12:25PM EDT2026-01-1611.930.000.000.00--00.78%