Mercado fechado

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
177,81 +0,23 (+0,13%)
Pós-fechamento: 05:14PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:169.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929C001690002023-09-28 3:33PM EDT2023-09-298.908.648.77+0.37+4.34%2045.90%
IWM231002C001690002023-09-27 9:30AM EDT2023-10-026.778.708.810.00-1130.37%
IWM231006C001690002023-09-27 3:04PM EDT2023-10-068.149.039.160.00-111129.40%
IWM231013C001690002023-09-27 1:11PM EDT2023-10-138.969.539.64+0.96+12.00%17127.32%
IWM231020C001690002023-09-27 10:45AM EDT2023-10-209.3910.0110.10+0.01+0.11%316226.45%
IWM231027C001690002023-09-28 3:41PM EDT2023-10-2710.5010.4410.55+0.74+7.58%305526.06%
IWM231117C001690002023-09-28 11:31AM EDT2023-11-1711.8211.7511.87+0.79+7.16%73826.04%
IWM231215C001690002023-09-26 1:38PM EDT2023-12-1511.6013.3113.440.00-5242026.34%
IWM231229C001690002023-09-28 1:21PM EDT2023-12-2913.9213.6713.81+1.69+13.82%5274825.43%
IWM240119C001690002023-09-26 12:11PM EDT2024-01-1913.3814.4814.600.00-9020325.16%
IWM240216C001690002023-09-21 3:02PM EDT2024-02-1615.6315.9016.040.00-1626.07%
IWM240315C001690002023-09-18 10:11AM EDT2024-03-1521.0617.1417.340.00-58126.71%
IWM240328C001690002023-07-10 10:47AM EDT2024-03-2827.9830.9831.380.00--1554.83%
IWM240517C001690002023-09-26 3:19PM EDT2024-05-1717.6819.4619.720.00-27027.28%
IWM240621C001690002023-08-04 11:45AM EDT2024-06-2137.3030.8631.440.00-51,31845.76%
IWM240628C001690002023-08-07 10:19AM EDT2024-06-2835.6827.0427.890.00--539.10%
IWM241220C001690002023-08-29 12:02PM EDT2024-12-2034.3125.5527.140.00-2229.55%
IWM250117C001690002023-07-07 1:00PM EDT2025-01-1735.3240.8742.590.00-2848.84%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929P001690002023-09-28 3:58PM EDT2023-09-290.010.010.02-0.06-85.71%2744,01430.47%
IWM231002P001690002023-09-28 2:02PM EDT2023-10-020.050.040.05-0.10-66.67%12844422.27%
IWM231006P001690002023-09-28 3:48PM EDT2023-10-060.240.220.23-0.20-45.45%3271,88522.66%
IWM231009P001690002023-09-28 12:25PM EDT2023-10-090.280.290.30-0.49-63.64%1598521.00%
IWM231013P001690002023-09-28 3:58PM EDT2023-10-130.560.560.58-0.35-38.46%21768722.07%
IWM231020P001690002023-09-28 12:28PM EDT2023-10-200.910.870.89-0.29-24.17%1,3633,32921.34%
IWM231027P001690002023-09-28 3:23PM EDT2023-10-271.071.161.18-0.53-33.13%3172920.83%
IWM231103P001690002023-09-28 2:46PM EDT2023-11-031.481.471.50-0.38-20.43%115920.74%
IWM231117P001690002023-09-28 4:10PM EDT2023-11-172.021.992.02-0.29-12.55%64,84226,52920.24%
IWM231215P001690002023-09-28 11:32AM EDT2023-12-152.912.912.94-0.59-16.86%253,64219.68%
IWM231229P001690002023-09-27 9:30AM EDT2023-12-294.093.413.460.00-131,54719.85%
IWM240119P001690002023-09-27 1:14PM EDT2024-01-194.863.943.990.00-191,59119.46%
IWM240216P001690002023-09-27 3:08PM EDT2024-02-165.074.674.730.00-14116219.33%
IWM240315P001690002023-09-28 1:24PM EDT2024-03-155.265.295.35-0.60-10.24%21,07919.09%
IWM240328P001690002023-08-30 9:40AM EDT2024-03-283.995.565.720.00-1013619.21%
IWM240517P001690002023-08-10 10:36AM EDT2024-05-174.905.275.450.00-12,03416.50%
IWM240621P001690002023-09-08 3:52PM EDT2024-06-215.957.267.350.00-727318.80%
IWM240628P001690002023-09-08 11:02AM EDT2024-06-285.967.317.560.00-101818.93%
IWM241220P001690002023-09-14 1:51PM EDT2024-12-208.049.6510.750.00-1,0312,15819.13%
IWM250117P001690002023-09-22 1:58PM EDT2025-01-1710.569.9611.140.00-619919.07%