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
175,14 -0,86 (-0,49%)
Pós-fechamento: 07:08PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:167.00
Opções de comprapara5 de outubro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221005C001670002022-10-04 3:37PM EDT2022-10-058.238.618.74+4.54+123.04%1,1192,5860.00%
IWM221007C001670002022-10-04 3:38PM EDT2022-10-078.598.889.04+4.16+93.91%1481,23725.20%
IWM221010C001670002022-10-04 2:41PM EDT2022-10-108.279.119.21+3.42+70.52%1752226.32%
IWM221012C001670002022-10-04 2:30PM EDT2022-10-128.469.499.58+2.98+54.38%416530.71%
IWM221014C001670002022-10-04 3:36PM EDT2022-10-149.4610.0310.11+3.52+59.26%7274434.91%
IWM221017C001670002022-10-04 10:13AM EDT2022-10-179.6910.2110.29+4.11+73.66%124432.86%
IWM221021C001670002022-10-04 4:11PM EDT2022-10-2110.9610.8310.91+4.08+59.30%5621,39834.38%
IWM221026C001670002022-10-04 10:54AM EDT2022-10-2610.9411.2711.34+3.74+51.94%2021433.52%
IWM221028C001670002022-10-04 1:45PM EDT2022-10-2810.6911.5511.63+2.96+38.29%172534.09%
IWM221031C001670002022-10-03 3:43PM EDT2022-10-317.8011.7011.790.00-329533.22%
IWM221102C001670002022-10-04 9:34AM EDT2022-11-0211.5912.0412.14+3.89+50.52%415634.18%
IWM221104C001670002022-10-04 9:55AM EDT2022-11-0411.4312.2812.38+2.71+31.08%1118434.45%
IWM221111C001670002022-10-04 2:43PM EDT2022-11-1112.1812.9613.05+3.09+33.99%103034.58%
IWM221118C001670002022-10-04 1:26PM EDT2022-11-1812.6113.5313.62+2.90+29.87%261,56934.45%
IWM221216C001670002022-10-04 2:33PM EDT2022-12-1614.5915.2015.29+2.91+24.91%1373,92333.02%
IWM221230C001670002022-10-04 3:47PM EDT2022-12-3015.4915.8715.95+3.92+33.88%1639932.37%
IWM230217C001670002022-10-04 11:53AM EDT2023-02-1718.2818.5618.66+3.55+24.10%7547032.72%
IWM230331C001670002022-10-04 3:56PM EDT2023-03-3120.4520.3520.57+4.55+28.62%2232.75%
IWM230630C001670002022-09-28 3:02PM EDT2023-06-3020.1623.7124.050.00-35432.76%
Opções de vendapara5 de outubro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221005P001670002022-10-04 4:01PM EDT2022-10-050.030.040.05-0.90-96.77%5653,64337.11%
IWM221007P001670002022-10-04 3:57PM EDT2022-10-070.300.290.31-1.35-81.82%6,0859,49438.38%
IWM221010P001670002022-10-04 3:46PM EDT2022-10-100.510.480.50-1.62-76.06%31354133.25%
IWM221012P001670002022-10-04 3:31PM EDT2022-10-120.930.830.86-1.76-65.43%51048335.08%
IWM221014P001670002022-10-04 3:53PM EDT2022-10-141.281.331.35-1.84-58.97%3,1743,42437.77%
IWM221017P001670002022-10-04 11:04AM EDT2022-10-171.571.501.52-1.88-54.49%5235035.21%
IWM221021P001670002022-10-04 4:04PM EDT2022-10-211.992.062.07-2.21-52.62%2,2249,29135.72%
IWM221026P001670002022-10-04 9:39AM EDT2022-10-262.432.462.49-2.67-52.35%1610934.58%
IWM221028P001670002022-10-04 3:11PM EDT2022-10-282.702.692.72-2.08-43.51%14586934.71%
IWM221031P001670002022-10-04 12:14PM EDT2022-10-312.862.832.86-2.39-45.52%5611833.67%
IWM221102P001670002022-10-04 3:50PM EDT2022-11-023.133.143.18-2.27-42.04%725634.42%
IWM221104P001670002022-10-04 2:45PM EDT2022-11-043.533.333.37-1.80-33.77%3118234.40%
IWM221111P001670002022-10-04 3:52PM EDT2022-11-113.963.923.95-3.25-45.08%892734.09%
IWM221118P001670002022-10-04 3:57PM EDT2022-11-184.404.404.43-2.19-33.23%9,62918,02733.59%
IWM221216P001670002022-10-04 2:12PM EDT2022-12-166.246.066.10-1.90-23.34%6064,04432.37%
IWM221230P001670002022-10-04 3:03PM EDT2022-12-306.836.706.74-1.90-21.76%1631,24831.71%
IWM230217P001670002022-10-04 11:53AM EDT2023-02-178.798.628.68-1.92-17.93%3022830.30%
IWM230331P001670002022-10-04 12:20PM EDT2023-03-3110.1610.0010.15-2.99-22.74%9529.70%
IWM230519P001670002022-09-28 9:44AM EDT2023-05-1914.8711.3811.550.00--129.00%
IWM230630P001670002022-09-28 1:48PM EDT2023-06-3014.8712.2612.590.00-353528.48%