Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
187,64+4,92 (+2,69%)
No fechamento: 04:00PM EDT
187,91 +0,27 (+0,14%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:170.00
Opções de comprapara31 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220531C001700002022-05-27 2:41PM EDT2022-05-3116.8517.6917.82+3.56+26.79%3212658.40%
IWM220601C001700002022-05-27 1:30PM EDT2022-06-0116.6817.7217.85+3.11+22.92%608452.73%
IWM220603C001700002022-05-27 3:51PM EDT2022-06-0317.4017.7717.91+4.04+30.24%1,9912,45548.63%
IWM220606C001700002022-05-24 11:05AM EDT2022-06-066.2717.8217.960.00-17641.21%
IWM220610C001700002022-05-27 12:50PM EDT2022-06-1016.5918.0118.16+2.51+17.83%15638.48%
IWM220615C001700002022-05-27 12:45PM EDT2022-06-1517.1118.2218.37+5.77+50.88%55535.79%
IWM220617C001700002022-05-27 4:00PM EDT2022-06-1718.3018.3818.51+4.30+30.71%5497535.69%
IWM220621C001700002022-05-24 9:40AM EDT2022-06-219.2518.4718.620.00-3933.77%
IWM220624C001700002022-05-27 1:00PM EDT2022-06-2417.6418.6918.89+3.83+27.73%54934.38%
IWM220630C001700002022-05-27 3:35PM EDT2022-06-3018.6519.0919.24+3.11+20.01%717033.83%
IWM220701C001700002022-05-27 10:23AM EDT2022-07-0117.2119.1619.36+4.33+33.62%1013034.20%
IWM220715C001700002022-05-27 3:20PM EDT2022-07-1519.5120.0720.23+3.09+18.82%8637033.72%
IWM220819C001700002022-05-26 1:23PM EDT2022-08-1918.7122.0922.290.00-834333.44%
IWM220916C001700002022-05-27 2:24PM EDT2022-09-1622.9023.4323.66+2.78+13.82%314,76033.05%
IWM220930C001700002022-05-27 11:15AM EDT2022-09-3022.4123.9124.18+5.47+32.29%7481232.58%
IWM221118C001700002022-05-27 10:50AM EDT2022-11-1824.0025.5525.96+1.60+7.14%101531.70%
IWM221216C001700002022-05-25 2:15PM EDT2022-12-1619.6026.4426.820.00-569931.22%
IWM221230C001700002022-05-24 1:40PM EDT2022-12-3017.7426.6827.150.00-21530.85%
IWM230120C001700002022-05-27 11:38AM EDT2023-01-2026.2327.1927.74+2.51+10.58%521830.58%
IWM230317C001700002022-05-26 1:39PM EDT2023-03-1726.1029.0329.720.00-3830.86%
IWM230331C001700002022-05-27 1:41PM EDT2023-03-3128.6929.2430.03+2.55+9.76%18530.66%
IWM230616C001700002022-05-27 11:31AM EDT2023-06-1630.3031.3332.08+7.78+34.55%11,05830.41%
IWM231215C001700002022-05-24 3:39PM EDT2023-12-1527.0135.1036.180.00-138629.93%
IWM240119C001700002022-05-27 3:51PM EDT2024-01-1935.8333.5038.50+3.38+10.42%26631.71%
Opções de vendapara31 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220531P001700002022-05-27 3:45PM EDT2022-05-310.020.010.02-0.06-75.00%12116,52945.31%
IWM220601P001700002022-05-27 2:55PM EDT2022-06-010.030.020.04-0.10-76.92%47533942.97%
IWM220603P001700002022-05-27 3:53PM EDT2022-06-030.090.070.09-0.24-72.73%9,6349,98639.65%
IWM220606P001700002022-05-27 3:37PM EDT2022-06-060.150.110.14-0.27-64.29%6943234.96%
IWM220610P001700002022-05-27 4:00PM EDT2022-06-100.400.380.41-0.56-58.33%3,40121,54836.33%
IWM220615P001700002022-05-27 3:06PM EDT2022-06-150.730.690.73-0.68-48.23%8833335.79%
IWM220617P001700002022-05-27 4:10PM EDT2022-06-170.890.890.92-0.78-46.71%19,467173,72336.30%
IWM220621P001700002022-05-27 3:23PM EDT2022-06-211.041.011.06-0.69-39.88%2648134.61%
IWM220622P001700002022-05-27 2:56PM EDT2022-06-221.171.111.17-0.80-40.61%2428434.99%
IWM220624P001700002022-05-27 3:49PM EDT2022-06-241.431.311.36-0.80-35.87%15426435.38%
IWM220627P001700002022-05-27 1:29PM EDT2022-06-271.531.421.48-1.23-44.57%3015934.53%
IWM220630P001700002022-05-27 3:59PM EDT2022-06-301.761.721.78-0.93-34.57%5255,69835.16%
IWM220701P001700002022-05-27 3:53PM EDT2022-07-011.931.821.88-0.72-27.17%11223435.35%
IWM220715P001700002022-05-27 4:14PM EDT2022-07-152.712.702.74-1.09-28.68%22,35893,78534.53%
IWM220819P001700002022-05-27 4:05PM EDT2022-08-194.564.504.58-1.24-21.38%1445,17033.20%
IWM220916P001700002022-05-27 3:42PM EDT2022-09-165.805.685.77-1.22-17.38%17,16125,68132.32%
IWM220930P001700002022-05-27 4:12PM EDT2022-09-306.416.356.47-1.09-14.53%1,0334,47932.40%
IWM221118P001700002022-05-27 12:38PM EDT2022-11-188.388.048.23-0.78-8.52%93,30031.52%
IWM221216P001700002022-05-27 2:15PM EDT2022-12-169.108.899.06-0.95-9.45%717,29530.99%
IWM221230P001700002022-05-27 4:00PM EDT2022-12-309.299.159.42-1.13-10.84%73917630.69%
IWM230120P001700002022-05-27 3:43PM EDT2023-01-209.859.629.89-1.04-9.55%15814,22330.20%
IWM230317P001700002022-05-27 3:59PM EDT2023-03-1711.0010.8111.19-1.30-10.57%54,57729.38%
IWM230331P001700002022-05-27 11:45AM EDT2023-03-3111.5611.0611.42-0.85-6.85%27029.08%
IWM230616P001700002022-05-27 3:56PM EDT2023-06-1612.6612.4312.80-1.14-8.26%4851,57728.03%
IWM231215P001700002022-05-26 3:33PM EDT2023-12-1516.2314.7815.240.00-48,99226.03%
IWM240119P001700002022-05-27 12:29PM EDT2024-01-1915.5015.0815.74-1.18-7.07%103,58325.84%