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
175,33 -0,67 (-0,38%)
Pós-fechamento: 07:14PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:169.00
Opções de comprapara5 de outubro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221005C001690002022-10-04 3:58PM EDT2022-10-056.876.646.78+4.54+194.85%2761,2030.00%
IWM221007C001690002022-10-04 4:12PM EDT2022-10-077.307.137.22+4.11+128.84%3621,53529.00%
IWM221010C001690002022-10-04 3:30PM EDT2022-10-106.737.387.48+3.36+99.70%4240727.44%
IWM221012C001690002022-10-04 3:49PM EDT2022-10-127.527.847.92+3.38+81.64%2631530.59%
IWM221014C001690002022-10-04 4:00PM EDT2022-10-148.618.448.52+3.85+80.88%2134934.38%
IWM221017C001690002022-10-03 2:48PM EDT2022-10-175.168.658.720.00-5212332.31%
IWM221021C001690002022-10-04 3:13PM EDT2022-10-218.689.329.39+2.98+52.28%3751,23733.72%
IWM221026C001690002022-10-04 1:36PM EDT2022-10-268.889.799.86+2.56+40.51%165832.94%
IWM221028C001690002022-10-04 1:26PM EDT2022-10-289.1610.0810.16+2.71+42.02%1223833.46%
IWM221031C001690002022-10-04 1:56PM EDT2022-10-319.7110.2510.32+2.83+41.13%434232.54%
IWM221102C001690002022-10-04 1:52PM EDT2022-11-029.9910.6010.68+2.90+40.90%1061333.45%
IWM221104C001690002022-10-04 1:46PM EDT2022-11-049.9910.8510.94+2.63+35.73%618733.78%
IWM221111C001690002022-10-04 3:56PM EDT2022-11-1111.5911.5511.63+4.12+55.15%122033.91%
IWM221118C001690002022-10-04 3:56PM EDT2022-11-1812.3012.1412.22+3.78+44.37%4921,95033.80%
IWM221216C001690002022-10-04 4:06PM EDT2022-12-1614.0513.8513.92+3.81+37.21%7498532.41%
IWM221230C001690002022-10-04 9:35AM EDT2022-12-3013.5814.5414.61+2.63+24.02%3893131.84%
IWM230217C001690002022-10-04 1:20PM EDT2023-02-1716.1517.2717.36+3.19+24.61%622832.25%
IWM230331C001690002022-10-04 3:21PM EDT2023-03-3118.5319.0819.30+4.58+32.83%7632.33%
IWM230519C001690002022-10-03 10:25AM EDT2023-05-1920.3821.0921.49+3.55+21.09%22632.76%
IWM230630C001690002022-07-26 10:47AM EDT2023-06-3025.8436.3237.510.00-225256.82%
Opções de vendapara5 de outubro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221005P001690002022-10-04 4:12PM EDT2022-10-050.090.080.09-1.54-94.48%12,5393,52233.40%
IWM221007P001690002022-10-04 4:12PM EDT2022-10-070.490.490.51-1.91-79.58%1,1952,79337.06%
IWM221010P001690002022-10-04 3:57PM EDT2022-10-100.750.750.77-2.12-73.87%14336232.40%
IWM221012P001690002022-10-04 3:24PM EDT2022-10-121.261.171.20-1.97-60.99%26235034.18%
IWM221014P001690002022-10-04 4:04PM EDT2022-10-141.671.741.77-2.27-57.61%2,5593,06936.96%
IWM221017P001690002022-10-04 3:59PM EDT2022-10-171.851.941.96-2.48-57.27%4523234.47%
IWM221021P001690002022-10-04 4:11PM EDT2022-10-212.512.542.56-2.27-47.49%2,2842,84335.00%
IWM221026P001690002022-10-04 1:17PM EDT2022-10-263.452.973.01-1.75-33.65%25613633.92%
IWM221028P001690002022-10-04 4:11PM EDT2022-10-283.183.223.26-2.29-41.86%14634234.08%
IWM221031P001690002022-10-04 3:09PM EDT2022-10-313.513.373.40-2.03-36.64%4414933.02%
IWM221102P001690002022-10-03 3:17PM EDT2022-11-025.923.703.730.00-24747433.74%
IWM221104P001690002022-10-04 1:51PM EDT2022-11-044.163.903.93-2.04-32.90%2913033.74%
IWM221111P001690002022-10-04 4:06PM EDT2022-11-114.434.514.54-2.44-35.52%53433.48%
IWM221118P001690002022-10-04 4:04PM EDT2022-11-184.895.005.03-2.36-32.55%6594,27732.98%
IWM221216P001690002022-10-04 11:54AM EDT2022-12-166.866.726.75-2.09-23.35%3226,73931.85%
IWM221230P001690002022-10-04 11:48AM EDT2022-12-307.537.367.40-2.03-21.23%5766631.21%
IWM230217P001690002022-10-03 1:25PM EDT2023-02-1711.839.329.370.00-2138329.85%
IWM230331P001690002022-10-03 1:36PM EDT2023-03-3113.1510.7110.860.00-13429.29%
IWM230630P001690002022-10-03 12:16PM EDT2023-06-3015.7012.9713.320.00-4328.10%
IWM250117P001690002022-10-03 1:27PM EDT2025-01-1722.7517.5022.500.00-2012224.98%