Mercado abrirá em 1 h 27 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
177,58+1,59 (+0,90%)
No fechamento: 04:00PM EDT
178,63 +1,05 (+0,59%)
Pré-Abertura: 07:16AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:168.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929C001680002023-09-26 3:55PM EDT2023-09-296.710.000.000.00-40200.00%
IWM231002C001680002023-09-27 3:06PM EDT2023-10-028.880.000.000.00-420.00%
IWM231004C001680002023-09-26 11:52AM EDT2023-10-048.100.000.000.00--1010.00%
IWM231006C001680002023-09-27 3:20PM EDT2023-10-069.140.000.000.00-780.00%
IWM231009C001680002023-09-28 9:45AM EDT2023-10-099.100.000.000.00-24910.00%
IWM231013C001680002023-09-27 3:50PM EDT2023-10-139.120.000.000.00-551090.00%
IWM231020C001680002023-09-28 11:15AM EDT2023-10-2010.460.000.000.00-11180.00%
IWM231027C001680002023-09-27 2:43PM EDT2023-10-2710.500.000.000.00-57680.00%
IWM231103C001680002023-09-26 11:42AM EDT2023-11-0310.430.000.000.00--640.00%
IWM231110C001680002023-09-28 1:07PM EDT2023-11-1012.3812.1512.28+12.38-23-26.97%
IWM231117C001680002023-09-28 3:41PM EDT2023-11-1712.630.000.000.00-131600.00%
IWM231215C001680002023-09-28 3:31PM EDT2023-12-1514.330.000.000.00-332850.00%
IWM231229C001680002023-09-15 12:11PM EDT2023-12-2918.840.000.000.00-19200.00%
IWM240119C001680002023-09-21 1:19PM EDT2024-01-1915.400.000.000.00-22240.00%
IWM240315C001680002023-09-19 9:50AM EDT2024-03-1521.330.000.000.00-2510.00%
IWM240328C001680002023-09-19 2:51PM EDT2024-03-2820.920.000.000.00-12130.00%
IWM240517C001680002023-09-27 2:18PM EDT2024-05-1718.920.000.000.00-130.00%
IWM240621C001680002023-09-28 11:45AM EDT2024-06-2121.650.000.000.00-2660.00%
IWM240628C001680002023-08-10 10:37AM EDT2024-06-2835.3626.2326.690.00-11536.25%
IWM241220C001680002023-08-04 9:52AM EDT2024-12-2042.2236.6938.020.00-2243.59%
IWM250117C001680002023-07-20 11:05AM EDT2025-01-1742.9733.4934.820.00-1538.09%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929P001680002023-09-28 3:31PM EDT2023-09-290.020.000.000.00-4,69116,13625.00%
IWM231002P001680002023-09-28 3:03PM EDT2023-10-020.040.000.000.00-10060812.50%
IWM231004P001680002023-09-28 3:10PM EDT2023-10-040.100.000.000.00-20429112.50%
IWM231006P001680002023-09-28 3:54PM EDT2023-10-060.190.000.000.00-6284,9646.25%
IWM231009P001680002023-09-28 2:16PM EDT2023-10-090.240.000.000.00-196246.25%
IWM231011P001680002023-09-27 11:12AM EDT2023-10-110.570.000.000.00-666.25%
IWM231013P001680002023-09-28 2:38PM EDT2023-10-130.500.000.000.00-807526.25%
IWM231020P001680002023-09-28 3:44PM EDT2023-10-200.750.000.000.00-57224,5656.25%
IWM231027P001680002023-09-28 3:50PM EDT2023-10-271.030.000.000.00-392,3346.25%
IWM231103P001680002023-09-28 3:54PM EDT2023-11-031.360.000.000.00-1,6431,6703.13%
IWM231110P001680002023-09-28 2:21PM EDT2023-11-101.521.571.59+1.52-36-21.07%
IWM231117P001680002023-09-28 3:44PM EDT2023-11-171.810.000.000.00-44653,4203.13%
IWM231215P001680002023-09-28 3:18PM EDT2023-12-152.580.000.000.00-6912,0283.13%
IWM231229P001680002023-09-28 2:14PM EDT2023-12-293.200.000.000.00-531,0643.13%
IWM240119P001680002023-09-28 11:37AM EDT2024-01-193.680.000.000.00-312,2383.13%
IWM240216P001680002023-09-28 2:19PM EDT2024-02-164.390.000.000.00-80471.56%
IWM240315P001680002023-09-22 1:08PM EDT2024-03-155.070.000.000.00-242,2181.56%
IWM240328P001680002023-09-22 12:47PM EDT2024-03-285.390.000.000.00-1451.56%
IWM240517P001680002023-08-31 12:04PM EDT2024-05-174.310.000.000.00-191.56%
IWM240621P001680002023-09-22 1:25PM EDT2024-06-217.050.000.000.00-2771.56%
IWM240628P001680002023-09-28 2:19PM EDT2024-06-287.080.000.000.00-302821.56%
IWM241220P001680002023-09-14 10:50AM EDT2024-12-207.690.000.000.00-363,2821.56%
IWM250117P001680002023-09-26 11:57AM EDT2025-01-1710.720.000.000.00-31971.56%