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
175,30 -0,70 (-0,40%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:166.00
Opções de comprapara5 de outubro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221005C001660002022-10-04 3:37PM EDT2022-10-059.259.599.72+4.84+109.75%1198790.00%
IWM221007C001660002022-10-04 3:49PM EDT2022-10-079.439.819.98+4.43+88.60%301,1750.00%
IWM221010C001660002022-10-04 9:49AM EDT2022-10-109.6610.0110.11+4.21+77.25%1623926.95%
IWM221012C001660002022-10-04 11:32AM EDT2022-10-1210.4110.3410.44+5.13+97.16%737132.37%
IWM221014C001660002022-10-04 11:30AM EDT2022-10-1411.2210.8510.94+4.58+68.98%1091,93736.87%
IWM221017C001660002022-10-03 12:53PM EDT2022-10-175.8611.0111.110.00-911734.38%
IWM221019C001660002022-10-04 10:34AM EDT2022-10-1910.4511.3111.40+3.35+47.18%133535.03%
IWM221021C001660002022-10-04 3:57PM EDT2022-10-2111.6111.6211.70+4.08+54.18%532,51635.69%
IWM221024C001660002022-10-04 2:35PM EDT2022-10-2411.0011.7811.85+3.03+38.02%519034.16%
IWM221026C001660002022-10-04 2:28PM EDT2022-10-2611.2712.0412.11+3.11+38.11%1715234.57%
IWM221028C001660002022-10-04 9:58AM EDT2022-10-2811.4712.3112.39+3.72+48.00%140435.10%
IWM221031C001660002022-10-04 12:34PM EDT2022-10-3112.4212.4612.54+4.00+47.51%211034.08%
IWM221102C001660002022-10-04 10:54AM EDT2022-11-0212.4912.7812.89+4.30+52.50%1111335.08%
IWM221104C001660002022-10-04 9:36AM EDT2022-11-0412.0013.0213.12+3.94+48.88%229735.30%
IWM221111C001660002022-10-03 1:31PM EDT2022-11-119.2613.6813.780.00-19419135.36%
IWM221118C001660002022-10-04 3:58PM EDT2022-11-1814.4014.2414.34+4.09+39.67%372,09035.14%
IWM221216C001660002022-10-04 3:59PM EDT2022-12-1616.1115.8915.98+4.20+35.26%1421,66233.50%
IWM221230C001660002022-10-04 10:45AM EDT2022-12-3016.0816.5516.64+4.53+39.22%3129932.82%
IWM230120C001660002022-10-04 10:42AM EDT2023-01-2017.1317.6717.75+3.20+22.97%3134432.65%
IWM230217C001660002022-10-03 11:35AM EDT2023-02-1714.8719.2219.320.00-121033.06%
IWM230331C001660002022-09-30 9:49AM EDT2023-03-3115.6020.9721.220.00-12533.06%
IWM230630C001660002022-07-18 12:54PM EDT2023-06-3024.7140.5342.200.00-2262.47%
Opções de vendapara5 de outubro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221005P001660002022-10-04 3:45PM EDT2022-10-050.020.030.04-0.70-97.22%2,6622,57454.30%
IWM221007P001660002022-10-04 4:03PM EDT2022-10-070.200.230.24-1.22-85.92%3,1432,94345.12%
IWM221010P001660002022-10-04 2:03PM EDT2022-10-100.450.390.40-1.23-73.21%5381836.38%
IWM221012P001660002022-10-04 3:36PM EDT2022-10-120.680.700.72-1.56-69.64%24847337.62%
IWM221014P001660002022-10-04 3:57PM EDT2022-10-141.161.151.17-1.55-57.20%3912,69539.99%
IWM221017P001660002022-10-04 3:38PM EDT2022-10-171.301.321.34-1.52-53.90%17723636.99%
IWM221019P001660002022-10-04 2:45PM EDT2022-10-191.711.581.61-1.51-46.89%6318237.13%
IWM221021P001660002022-10-04 4:08PM EDT2022-10-211.811.841.86-1.95-51.86%41,5516,74437.15%
IWM221024P001660002022-10-04 4:01PM EDT2022-10-241.911.992.02-2.29-54.52%1,08023035.55%
IWM221026P001660002022-10-04 12:45PM EDT2022-10-262.312.232.26-1.75-43.10%12824035.71%
IWM221028P001660002022-10-04 3:36PM EDT2022-10-282.532.452.49-1.88-42.63%11450235.82%
IWM221031P001660002022-10-04 3:03PM EDT2022-10-312.672.592.62-2.59-49.24%3310134.62%
IWM221102P001660002022-10-04 1:28PM EDT2022-11-023.212.892.93-1.73-35.02%3759035.34%
IWM221104P001660002022-10-04 3:59PM EDT2022-11-043.013.083.11-1.91-38.82%4515035.25%
IWM221111P001660002022-10-04 1:37PM EDT2022-11-114.033.653.68-2.79-40.91%234134.85%
IWM221118P001660002022-10-04 4:02PM EDT2022-11-184.034.124.15-2.24-35.73%24,7201,44534.26%
IWM221216P001660002022-10-04 3:45PM EDT2022-12-165.875.765.79-2.04-25.79%977,72732.84%
IWM221230P001660002022-10-04 3:47PM EDT2022-12-306.486.396.42-2.60-28.63%13054832.12%
IWM230120P001660002022-10-04 9:40AM EDT2023-01-207.567.217.26-1.81-19.32%141,67331.26%
IWM230217P001660002022-10-04 11:56AM EDT2023-02-178.438.298.35-4.14-32.94%18824730.63%
IWM230331P001660002022-10-03 9:42AM EDT2023-03-3113.309.669.800.00-4729.97%
IWM230519P001660002022-10-03 2:54PM EDT2023-05-1913.0011.0411.210.00-12229.28%
IWM230630P001660002022-08-16 2:07PM EDT2023-06-307.0710.3610.850.00-2426.26%