Mercado fechará em 1 h 7 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
173,53-3,21 (-1,82%)
A partir de 02:53PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:170.00
Opções de comprapara2 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231002C001700002023-10-02 2:30PM EDT2023-10-023.713.603.70-2.69-42.03%4033.01%
IWM231004C001700002023-10-02 1:18PM EDT2023-10-044.303.923.99-2.45-36.30%38026.76%
IWM231006C001700002023-10-02 2:30PM EDT2023-10-064.424.324.40-2.68-37.75%136027.42%
IWM231009C001700002023-10-02 2:10PM EDT2023-10-094.854.514.59-2.10-30.22%25023.93%
IWM231011C001700002023-10-02 2:32PM EDT2023-10-114.854.844.91-2.55-34.46%33024.66%
IWM231013C001700002023-10-02 2:19PM EDT2023-10-135.355.175.23-2.32-30.25%187025.39%
IWM231020C001700002023-10-02 1:27PM EDT2023-10-206.155.855.90-2.11-25.54%216024.83%
IWM231027C001700002023-10-02 2:26PM EDT2023-10-276.446.426.47-3.67-36.30%10024.52%
IWM231103C001700002023-10-02 12:12PM EDT2023-11-037.416.967.01-2.88-27.99%9024.51%
IWM231110C001700002023-10-02 2:31PM EDT2023-11-107.457.447.52-3.01-28.78%182024.59%
IWM231117C001700002023-10-02 2:28PM EDT2023-11-177.907.937.97-2.28-22.40%471,58824.57%
IWM231215C001700002023-10-02 11:52AM EDT2023-12-1510.209.629.67-2.80-21.54%47025.05%
IWM231229C001700002023-10-02 2:13PM EDT2023-12-2910.3910.0110.08-1.96-15.87%16024.23%
IWM240119C001700002023-10-02 1:22PM EDT2024-01-1911.0810.8710.95-1.93-14.83%8024.14%
IWM240216C001700002023-10-02 12:10PM EDT2024-02-1612.6312.3112.38-1.16-8.41%13924.99%
IWM240315C001700002023-10-02 11:52AM EDT2024-03-1514.2713.5613.65-1.53-9.68%20025.56%
IWM240328C001700002023-09-29 11:36AM EDT2024-03-2816.5813.8914.040.00-64125.43%
IWM240419C001700002023-09-25 9:35AM EDT2024-04-1916.0014.7014.840.00-21625.59%
IWM240517C001700002023-09-27 9:57AM EDT2024-05-1718.1615.8816.050.00-6026.23%
IWM240621C001700002023-09-28 3:06PM EDT2024-06-2120.1316.9617.210.00-14026.44%
IWM240628C001700002023-08-04 10:56AM EDT2024-06-2836.3529.9531.110.00-5650.02%
IWM240920C001700002023-09-29 2:12PM EDT2024-09-2022.4120.1820.550.00-55027.80%
IWM241220C001700002023-09-27 12:46PM EDT2024-12-2024.2922.6323.040.00-2028.13%
IWM250117C001700002023-10-02 1:04PM EDT2025-01-1723.7023.2123.63-1.86-7.28%1028.05%
IWM250620C001700002023-10-02 9:38AM EDT2025-06-2029.0027.0027.86+0.61+2.15%3029.15%
IWM251219C001700002023-09-29 1:01PM EDT2025-12-1933.0030.3132.720.00-19030.54%
IWM260116C001700002023-09-19 11:39AM EDT2026-01-1636.9228.5233.480.00-14030.78%
Opções de vendapara2 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231002P001700002023-10-02 2:17PM EDT2023-10-020.010.000.01-0.01-50.00%754018.36%
IWM231004P001700002023-10-02 2:32PM EDT2023-10-040.240.250.26+0.11+84.62%2,009021.73%
IWM231006P001700002023-10-02 2:35PM EDT2023-10-060.540.540.55+0.26+92.86%6,198022.29%
IWM231009P001700002023-10-02 2:31PM EDT2023-10-090.730.710.73+0.34+87.18%672019.95%
IWM231011P001700002023-10-02 1:38PM EDT2023-10-110.930.981.00+0.35+60.34%14127920.78%
IWM231013P001700002023-10-02 2:23PM EDT2023-10-131.201.231.25+0.47+64.38%7,533021.33%
IWM231020P001700002023-10-02 2:34PM EDT2023-10-201.761.751.76+0.69+64.49%9,20981,45520.62%
IWM231027P001700002023-10-02 2:16PM EDT2023-10-272.002.152.16+0.50+33.33%122020.01%
IWM231103P001700002023-10-02 2:28PM EDT2023-11-032.562.552.57+0.83+47.98%4539319.89%
IWM231110P001700002023-10-02 2:28PM EDT2023-11-102.882.852.87+0.82+39.81%3523219.46%
IWM231117P001700002023-10-02 2:34PM EDT2023-11-173.183.153.18+0.86+37.07%5,19835,30219.28%
IWM231215P001700002023-10-02 2:33PM EDT2023-12-154.204.204.23+0.89+26.89%728018.76%
IWM231229P001700002023-10-02 2:21PM EDT2023-12-294.704.774.81+0.87+22.72%1941,27318.99%
IWM240119P001700002023-10-02 2:28PM EDT2024-01-195.325.325.36+1.05+24.59%152018.58%
IWM240216P001700002023-10-02 2:16PM EDT2024-02-165.906.086.13+0.74+14.34%596018.45%
IWM240315P001700002023-10-02 2:01PM EDT2024-03-156.676.736.77+0.95+16.61%2738,01018.24%
IWM240328P001700002023-10-02 10:38AM EDT2024-03-286.627.017.12+1.06+19.06%2018.30%
IWM240419P001700002023-10-02 2:32PM EDT2024-04-197.497.477.59+1.14+17.95%31018.21%
IWM240517P001700002023-10-02 10:02AM EDT2024-05-177.418.038.16+0.69+10.27%1018.13%
IWM240621P001700002023-10-02 2:38PM EDT2024-06-218.748.738.77+0.99+12.77%2,57078,73017.94%
IWM240628P001700002023-09-28 12:53PM EDT2024-06-287.648.818.970.00-6018.05%
IWM240920P001700002023-10-02 1:18PM EDT2024-09-2010.1710.1710.36+0.89+9.59%663,89817.86%
IWM241220P001700002023-10-02 1:47PM EDT2024-12-2011.5511.6411.82+0.75+6.94%259017.88%
IWM250117P001700002023-09-29 9:53AM EDT2025-01-1710.4311.9812.130.00-1017.75%
IWM250620P001700002023-09-29 3:18PM EDT2025-06-2012.6713.5613.800.00-1017.30%
IWM251219P001700002023-09-29 9:52AM EDT2025-12-1913.6915.2915.640.00-105,53717.06%
IWM260116P001700002023-09-29 3:08PM EDT2026-01-1614.8713.6218.440.00-11119.50%