Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
177,07-2,79 (-1,55%)
No fechamento: 04:00PM EDT
177,13 +0,06 (+0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:171.00
Opções de comprapara22 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230922C001710002023-09-21 2:45PM EDT2023-09-227.016.066.18-3.42-32.79%1714843.75%
IWM230929C001710002023-09-21 3:36PM EDT2023-09-296.896.246.39-4.26-38.21%8271820.34%
IWM231006C001710002023-09-21 11:49AM EDT2023-10-067.616.706.83-7.47-49.54%4019.97%
IWM231013C001710002023-09-21 1:02PM EDT2023-10-137.857.247.37-3.10-28.31%572320.75%
IWM231020C001710002023-09-21 10:01AM EDT2023-10-208.047.787.89-6.62-45.16%4710621.31%
IWM231027C001710002023-09-20 10:13AM EDT2023-10-2712.988.238.350.00-81021.58%
IWM231117C001710002023-09-21 10:30AM EDT2023-11-1710.199.619.68-4.39-30.11%73822.51%
IWM231215C001710002023-09-15 11:32AM EDT2023-12-1516.0711.1611.230.00-51,81823.36%
IWM231229C001710002023-08-04 12:34PM EDT2023-12-2930.0423.3623.550.00-202256.27%
IWM240119C001710002023-09-21 9:52AM EDT2024-01-1912.7412.3612.47-4.12-24.44%121622.91%
IWM240216C001710002023-09-20 10:00AM EDT2024-02-1618.2413.7513.880.00-101223.92%
IWM240315C001710002023-09-18 12:26PM EDT2024-03-1519.2914.9615.140.00-142524.62%
IWM240328C001710002023-09-08 10:00AM EDT2024-03-2821.1115.2415.530.00-51424.56%
IWM240419C001710002023-09-05 3:33PM EDT2024-04-1924.4516.0916.350.00-61824.83%
IWM240517C001710002023-06-29 9:54AM EDT2024-05-1727.4834.7835.470.00--257.47%
IWM240621C001710002023-08-04 11:28AM EDT2024-06-2135.4529.2929.850.00-52044.67%
IWM240628C001710002023-08-04 12:14PM EDT2024-06-2835.7629.1830.330.00-1144.91%
IWM241220C001710002023-07-21 10:35AM EDT2024-12-2039.9831.1432.140.00-2437.64%
IWM250117C001710002023-05-23 10:53AM EDT2025-01-1729.6030.5933.840.00-4438.72%
IWM250620C001710002023-07-17 10:59AM EDT2025-06-2042.6535.5937.490.00--837.82%
Opções de vendapara22 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230922P001710002023-09-21 4:00PM EDT2023-09-220.050.040.05+0.02+66.67%1,98538837.31%
IWM230925P001710002023-09-21 3:23PM EDT2023-09-250.060.090.10+0.01+20.00%308521.39%
IWM230929P001710002023-09-21 4:13PM EDT2023-09-290.550.550.57+0.33+150.00%2,11794624.56%
IWM231006P001710002023-09-21 3:16PM EDT2023-10-060.851.041.06+0.40+88.89%14949822.93%
IWM231013P001710002023-09-21 4:03PM EDT2023-10-131.471.471.50+0.96+188.24%1631,42922.22%
IWM231020P001710002023-09-21 4:13PM EDT2023-10-201.831.831.86+0.76+71.03%7186,65821.56%
IWM231027P001710002023-09-21 11:29AM EDT2023-10-271.872.132.16+0.56+42.75%2015720.96%
IWM231117P001710002023-09-21 4:08PM EDT2023-11-173.003.003.03+0.95+46.34%62,60473,70420.22%
IWM231215P001710002023-09-21 10:26AM EDT2023-12-153.813.913.93+1.52+66.38%2252,57419.48%
IWM231229P001710002023-09-21 1:23PM EDT2023-12-293.904.414.46+1.08+38.30%1810719.61%
IWM240119P001710002023-09-21 1:52PM EDT2024-01-194.374.934.98+1.27+40.97%43042019.20%
IWM240216P001710002023-09-21 1:42PM EDT2024-02-165.095.655.71+0.90+21.48%20319.02%
IWM240315P001710002023-09-15 1:14PM EDT2024-03-154.426.256.320.00-124818.76%
IWM240328P001710002023-04-24 2:54PM EDT2024-03-2810.8310.3811.020.00-1127.77%
IWM240419P001710002023-09-21 2:28PM EDT2024-04-196.646.947.14+1.41+26.96%35818.74%
IWM240517P001710002023-07-31 10:54AM EDT2024-05-174.454.805.000.00--713.64%
IWM240621P001710002023-09-12 10:39AM EDT2024-06-216.118.208.290.00-18438218.42%
IWM240628P001710002023-09-13 12:24PM EDT2024-06-286.258.308.490.00-235018.52%
IWM241220P001710002023-09-19 3:03PM EDT2024-12-209.5111.0711.280.00-21,79318.23%
IWM250117P001710002023-09-19 9:52AM EDT2025-01-179.7311.4211.610.00-214318.11%
IWM250620P001710002023-08-22 3:33PM EDT2025-06-2011.8913.1013.410.00-46217.78%