Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
184,91+5,25 (+2,92%)
No fechamento: 04:00PM EST
185,39 +0,48 (+0,26%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:167.00
Opções de comprapara4 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231204C001670002023-11-27 12:03PM EST2023-12-0411.6518.0618.390.00-44789.65%
IWM231208C001670002023-12-01 9:39AM EST2023-12-0812.8218.1718.58+0.04+0.31%114156.64%
IWM231215C001670002023-12-01 2:32PM EST2023-12-1517.5118.5218.82+3.92+28.84%1523,22246.09%
IWM231222C001670002023-12-01 9:52AM EST2023-12-2216.0718.5018.96+2.89+21.93%2814238.82%
IWM231229C001670002023-11-29 11:29AM EST2023-12-2913.4018.5718.990.00-174333.69%
IWM240105C001670002023-11-29 10:09AM EST2024-01-0514.8318.6119.130.00-1431.20%
IWM240119C001670002023-12-01 12:09PM EST2024-01-1918.1419.0919.52+4.11+29.29%764,94828.85%
IWM240216C001670002023-12-01 10:38AM EST2024-02-1617.0320.3120.93+2.18+14.68%420929.31%
IWM240315C001670002023-11-29 2:30PM EST2024-03-1517.1421.5122.090.00-121529.05%
IWM240328C001670002023-11-14 10:04AM EST2024-03-2815.2921.9122.600.00-12128.96%
IWM240517C001670002023-11-14 3:43PM EST2024-05-1718.9723.7424.120.00-11728.04%
IWM240621C001670002023-11-30 3:21PM EST2024-06-2120.2524.8125.140.00-272427.74%
IWM240628C001670002023-11-09 1:14PM EST2024-06-2813.6124.9025.340.00-16427.70%
IWM240930C001670002023-10-20 2:23PM EST2024-09-3017.4022.8923.490.00-3319.66%
IWM241220C001670002023-11-16 9:42AM EST2024-12-2026.0430.1030.88+1.63+6.68%105528.87%
IWM250117C001670002023-11-20 3:53PM EST2025-01-1726.7030.0531.910.00-133629.35%
Opções de vendapara4 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231204P001670002023-11-29 9:58AM EST2023-12-040.010.000.010.00-712,21450.00%
IWM231206P001670002023-12-01 4:04PM EST2023-12-060.010.000.01-0.03-75.00%256237.50%
IWM231208P001670002023-12-01 3:46PM EST2023-12-080.020.020.03-0.06-75.00%1176,57234.77%
IWM231215P001670002023-12-01 3:28PM EST2023-12-150.110.090.10-0.12-52.17%1,12066,67228.22%
IWM231222P001670002023-12-01 3:42PM EST2023-12-220.200.180.20-0.24-54.55%1,8302,15425.78%
IWM231229P001670002023-12-01 3:48PM EST2023-12-290.300.270.29-0.29-49.15%3996823.98%
IWM240105P001670002023-12-01 3:53PM EST2024-01-050.410.380.41-0.37-47.44%1620123.10%
IWM240119P001670002023-12-01 4:12PM EST2024-01-190.660.650.66-0.49-42.61%5659,03521.91%
IWM240216P001670002023-12-01 4:00PM EST2024-02-161.271.231.27-0.67-34.54%101,97721.16%
IWM240315P001670002023-12-01 1:46PM EST2024-03-151.821.771.80-0.67-26.91%383,19120.41%
IWM240328P001670002023-11-30 3:32PM EST2024-03-282.952.052.130.00-630520.50%
IWM240517P001670002023-11-29 11:07AM EST2024-05-173.752.993.070.00-149019.93%
IWM240621P001670002023-11-24 9:51AM EST2024-06-213.973.623.69-0.83-17.29%14,50219.67%
IWM240628P001670002023-11-24 9:47AM EST2024-06-285.073.733.840.00-429819.70%
IWM240930P001670002023-11-15 3:01PM EST2024-09-306.775.175.370.00-7319.29%
IWM241220P001670002023-11-29 9:30AM EST2024-12-207.496.616.750.00-12,77619.38%
IWM250117P001670002023-11-28 10:07AM EST2025-01-178.307.007.150.00-165719.32%