Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
176,08-0,45 (-0,25%)
No fechamento: 04:00PM EDT
176,49 +0,41 (+0,23%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:168.00
Opções de comprapara23 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220523C001680002022-05-20 2:07PM EDT2022-05-235.488.108.32-6.24-53.24%71538.18%
IWM220525C001680002022-05-20 1:27PM EDT2022-05-255.698.588.75-2.91-33.84%22640.09%
IWM220527C001680002022-05-20 1:34PM EDT2022-05-276.859.029.19-3.95-36.57%4612440.87%
IWM220531C001680002022-05-20 2:18PM EDT2022-05-317.169.339.52-4.10-36.41%18936.38%
IWM220601C001680002022-05-20 12:41PM EDT2022-06-016.919.529.69-2.98-30.13%54436.61%
IWM220603C001680002022-05-20 3:23PM EDT2022-06-038.079.8810.08-4.53-35.95%75237.53%
IWM220606C001680002022-05-16 12:04AM EDT2022-06-0612.7410.0810.260.00--1235.54%
IWM220610C001680002022-05-16 12:04AM EDT2022-06-1012.6910.5910.750.00--28935.50%
IWM220615C001680002022-05-17 2:55PM EDT2022-06-1516.1110.9811.170.00-21934.55%
IWM220617C001680002022-05-19 1:35PM EDT2022-06-1710.2411.2511.42-2.54-19.87%137834.78%
IWM220624C001680002022-05-16 12:05AM EDT2022-06-2411.1411.7111.940.00--1033.84%
IWM220630C001680002022-05-18 3:22PM EDT2022-06-3012.4512.2012.400.00-33633.47%
IWM220701C001680002022-05-16 12:06AM EDT2022-07-0110.9912.2812.550.00--333.77%
IWM220715C001680002022-05-20 3:34PM EDT2022-07-1512.5013.2913.49-1.81-12.65%6716033.02%
IWM220819C001680002022-05-12 10:43AM EDT2022-08-1914.0015.4515.710.00-142232.75%
IWM221216C001680002021-12-23 1:12PM EDT2022-12-1659.0737.2538.520.00-2265.38%
Opções de vendapara23 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220523P001680002022-05-20 4:14PM EDT2022-05-230.130.130.16-0.17-56.67%80643634.67%
IWM220525P001680002022-05-20 4:01PM EDT2022-05-250.590.580.63-0.07-10.61%13827739.26%
IWM220527P001680002022-05-20 4:04PM EDT2022-05-271.071.011.06-0.01-0.93%5,6373,02740.14%
IWM220531P001680002022-05-20 4:00PM EDT2022-05-311.311.301.37-0.04-2.96%2,64636635.60%
IWM220601P001680002022-05-20 2:44PM EDT2022-06-012.341.491.57+0.93+65.96%3112336.21%
IWM220603P001680002022-05-20 3:57PM EDT2022-06-031.931.861.92-0.02-1.03%6974336.80%
IWM220606P001680002022-05-20 2:47PM EDT2022-06-062.952.042.12+0.64+27.71%14311035.06%
IWM220610P001680002022-05-20 3:38PM EDT2022-06-103.012.782.84+0.15+5.24%2733036.71%
IWM220615P001680002022-05-20 10:49AM EDT2022-06-153.343.273.36+0.20+6.37%423836.23%
IWM220617P001680002022-05-20 4:11PM EDT2022-06-173.693.573.64+0.10+2.79%51,72621,79136.56%
IWM220624P001680002022-05-20 3:35PM EDT2022-06-244.534.104.18-0.22-4.63%127835.51%
IWM220630P001680002022-05-19 3:23PM EDT2022-06-304.604.574.660.00-435035.08%
IWM220715P001680002022-05-20 1:43PM EDT2022-07-156.115.615.72+0.56+10.09%3253,42834.26%
IWM220819P001680002022-05-20 3:52PM EDT2022-08-197.687.587.71+0.23+3.09%1945033.00%
IWM221118P001680002022-05-12 10:22AM EDT2022-11-1811.7711.1411.42-1.43-10.83%12231.27%
IWM221216P001680002022-05-20 2:45PM EDT2022-12-1613.1211.9612.20+0.42+3.31%10135930.65%