Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
175,99+1,63 (+0,93%)
No fechamento: 04:00PM EDT
176,25 +0,26 (+0,15%)
Pós-fechamento: 06:40PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:166.00
Opções de comprapara27 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929C001660002023-09-25 2:08PM EDT2023-09-2910.6010.3010.39-0.94-8.15%51051.42%
IWM231013C001660002023-09-26 2:52PM EDT2023-10-1310.0111.1011.190.00-6730.95%
IWM231020C001660002023-09-27 2:34PM EDT2023-10-2011.4111.5211.61+0.15+1.33%2710829.42%
IWM231117C001660002023-09-27 2:02PM EDT2023-11-1712.4913.1813.31-1.02-7.55%518528.15%
IWM231215C001660002023-09-27 12:06PM EDT2023-12-1514.2014.7114.84-0.55-3.73%2511628.12%
IWM231229C001660002023-09-25 12:38PM EDT2023-12-2915.6415.0415.180.00-589727.02%
IWM240119C001660002023-09-26 3:40PM EDT2024-01-1914.9515.8115.960.00-19026.65%
IWM240315C001660002023-09-19 9:45AM EDT2024-03-1523.0518.4318.630.00-206727.95%
IWM240517C001660002023-08-08 9:36AM EDT2024-05-1735.0227.3327.780.00-11241.26%
IWM240621C001660002023-08-04 2:11PM EDT2024-06-2139.1833.2533.830.00-147149.13%
IWM240628C001660002023-09-14 1:33PM EDT2024-06-2828.6121.8622.240.00-415128.35%
IWM241220C001660002023-08-23 9:57AM EDT2024-12-2034.4026.1427.740.00-2429.66%
Opções de vendapara27 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230927P001660002023-09-27 12:45PM EDT2023-09-270.010.000.010.00-103,57645.31%
IWM230929P001660002023-09-27 3:08PM EDT2023-09-290.040.030.04-0.06-60.00%9,2943,80132.03%
IWM231002P001660002023-09-27 3:30PM EDT2023-10-020.060.060.07-0.09-60.00%6416224.81%
IWM231006P001660002023-09-27 3:06PM EDT2023-10-060.190.210.23-0.23-54.76%4510,63524.46%
IWM231013P001660002023-09-27 3:33PM EDT2023-10-130.470.500.51-0.21-30.88%9,4598423.15%
IWM231020P001660002023-09-27 4:03PM EDT2023-10-200.790.760.78-0.21-21.00%2484,01522.29%
IWM231117P001660002023-09-27 4:04PM EDT2023-11-171.831.821.84-0.56-23.43%71,33259,34721.13%
IWM231215P001660002023-09-27 3:24PM EDT2023-12-152.662.722.75-0.61-18.65%7614,43720.59%
IWM231229P001660002023-09-27 2:42PM EDT2023-12-293.253.203.25+0.07+2.20%2253120.72%
IWM240119P001660002023-09-26 12:03PM EDT2024-01-193.943.713.760.00-154120.27%
IWM240216P001660002023-09-26 2:20PM EDT2024-02-164.564.414.48-0.30-6.17%511420.08%
IWM240315P001660002023-09-26 1:40PM EDT2024-03-155.395.025.080.00-1901,11019.79%
IWM240328P001660002023-09-27 2:26PM EDT2024-03-285.665.255.46+0.34+6.39%19119.94%
IWM240517P001660002023-09-26 11:32AM EDT2024-05-176.566.356.500.00-49049819.75%
IWM240621P001660002023-09-22 1:35PM EDT2024-06-216.526.927.020.00-725119.37%
IWM240628P001660002023-08-21 2:54PM EDT2024-06-286.265.946.100.00--2917.45%
IWM241220P001660002023-09-08 3:00PM EDT2024-12-207.889.3310.280.00-9749419.49%
IWM250117P001660002023-04-25 1:37PM EDT2025-01-1714.1813.0313.590.00-19924423.31%