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
175,54 -0,46 (-0,26%)
Pós-fechamento: 06:50PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:171.00
Opções de comprapara5 de outubro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221005C001710002022-10-04 4:05PM EDT2022-10-055.154.774.87+3.86+299.22%3889150.00%
IWM221007C001710002022-10-04 4:10PM EDT2022-10-075.605.465.53+3.46+161.68%9551,69330.01%
IWM221010C001710002022-10-04 3:23PM EDT2022-10-105.195.795.87+2.69+107.60%14225927.69%
IWM221012C001710002022-10-04 3:56PM EDT2022-10-126.406.316.37+3.61+129.39%4114930.20%
IWM221014C001710002022-10-04 3:29PM EDT2022-10-146.486.987.04+2.96+84.09%3,2694,87933.79%
IWM221017C001710002022-10-04 9:59AM EDT2022-10-176.607.207.26+2.46+59.42%311231.76%
IWM221021C001710002022-10-04 3:13PM EDT2022-10-217.257.917.97+2.60+55.91%8221,37433.08%
IWM221024C001710002022-10-04 11:14AM EDT2022-10-247.938.098.15+3.17+66.60%7022131.79%
IWM221026C001710002022-10-04 11:38AM EDT2022-10-268.298.408.46+3.06+58.51%8421232.29%
IWM221028C001710002022-10-04 4:09PM EDT2022-10-288.868.718.77+3.35+60.80%414032.79%
IWM221031C001710002022-10-04 1:40PM EDT2022-10-318.058.878.94+2.26+39.03%5026031.92%
IWM221102C001710002022-10-04 1:10PM EDT2022-11-028.609.249.31+3.46+67.32%1125632.80%
IWM221104C001710002022-10-04 12:57PM EDT2022-11-048.979.509.57+3.00+50.25%3111533.08%
IWM221111C001710002022-10-04 1:40PM EDT2022-11-119.4310.2210.29+3.06+48.04%516033.28%
IWM221118C001710002022-10-04 3:57PM EDT2022-11-1810.9010.8210.89+3.43+45.92%1461,90533.17%
IWM221216C001710002022-10-04 2:33PM EDT2022-12-1611.9512.5612.63+2.97+33.07%901,21331.89%
IWM221230C001710002022-10-04 9:34AM EDT2022-12-3011.9313.2613.33+2.08+21.12%218831.34%
IWM230217C001710002022-09-26 3:06PM EDT2023-02-1710.2716.0216.110.00-10212731.79%
IWM230331C001710002022-10-04 10:24AM EDT2023-03-3116.9717.8518.07+3.08+22.17%1331.92%
IWM230630C001710002022-10-03 1:00PM EDT2023-06-3016.9521.2521.570.00-12131.95%
Opções de vendapara5 de outubro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221005P001710002022-10-04 4:14PM EDT2022-10-050.180.180.19-2.55-93.41%2,83246230.62%
IWM221007P001710002022-10-04 4:04PM EDT2022-10-070.750.810.84-2.60-77.61%9,5423,87036.08%
IWM221010P001710002022-10-04 4:07PM EDT2022-10-101.111.151.17-2.76-71.32%15919031.69%
IWM221012P001710002022-10-04 3:32PM EDT2022-10-121.621.631.66-2.74-62.84%3,57439533.35%
IWM221014P001710002022-10-04 3:57PM EDT2022-10-142.242.272.29-2.56-53.33%1,54985336.12%
IWM221017P001710002022-10-04 3:03PM EDT2022-10-172.622.482.51-2.65-50.28%6613833.81%
IWM221021P001710002022-10-04 4:05PM EDT2022-10-213.033.123.14-2.89-48.82%3,0986,37934.28%
IWM221024P001710002022-10-04 4:05PM EDT2022-10-243.203.293.32-2.62-45.02%3413432.90%
IWM221026P001710002022-10-04 10:00AM EDT2022-10-263.633.583.61-2.47-40.49%1219233.22%
IWM221028P001710002022-10-04 12:48PM EDT2022-10-284.073.833.87-2.29-36.01%636733.37%
IWM221031P001710002022-10-04 11:30AM EDT2022-10-314.003.994.03-2.50-38.46%2613932.42%
IWM221102P001710002022-10-04 11:13AM EDT2022-11-024.444.334.37-2.58-36.75%130633.12%
IWM221104P001710002022-10-04 12:16PM EDT2022-11-044.634.534.57-2.28-33.00%311233.09%
IWM221111P001710002022-10-04 1:56PM EDT2022-11-115.415.175.21-2.44-31.08%193232.92%
IWM221118P001710002022-10-04 4:04PM EDT2022-11-185.545.675.71-2.80-33.57%5611,65932.42%
IWM221216P001710002022-10-04 3:55PM EDT2022-12-167.377.427.46-2.41-24.64%512,00031.34%
IWM221230P001710002022-10-04 1:20PM EDT2022-12-308.758.088.12-1.78-16.90%1233830.73%
IWM230217P001710002022-09-30 9:36AM EDT2023-02-1714.5310.0610.110.00-6019329.41%
IWM230331P001710002022-10-04 10:31AM EDT2023-03-3111.8511.4511.60-3.45-22.55%11628.86%
IWM230630P001710002022-09-28 1:48PM EDT2023-06-3016.5913.6914.080.00-2013827.73%