Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
176,74-0,84 (-0,47%)
No fechamento: 04:00PM EDT
176,76 +0,02 (+0,01%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:172.00
Opções de comprapara2 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231002C001720002023-09-29 3:37PM EDT2023-10-024.804.884.98-0.91-15.94%495125.59%
IWM231004C001720002023-09-29 3:41PM EDT2023-10-045.035.145.23-0.89-15.03%215625.10%
IWM231006C001720002023-09-29 11:31AM EDT2023-10-065.825.485.56-0.41-6.58%136826.05%
IWM231009C001720002023-09-28 1:22PM EDT2023-10-096.815.615.70+0.16+2.41%43823.38%
IWM231011C001720002023-09-28 11:02AM EDT2023-10-116.116.686.76+6.11-5031.28%
IWM231013C001720002023-09-29 3:17PM EDT2023-10-136.346.186.25-0.51-7.45%1055924.68%
IWM231020C001720002023-09-29 2:39PM EDT2023-10-206.426.776.84-0.58-8.29%9235824.18%
IWM231027C001720002023-09-29 12:21PM EDT2023-10-278.147.287.41+0.22+2.78%66724.20%
IWM231103C001720002023-09-26 2:00PM EDT2023-11-037.717.817.94+0.74+10.62%13424.29%
IWM231110C001720002023-09-28 3:41PM EDT2023-11-109.048.989.10+9.04-112-27.36%
IWM231117C001720002023-09-29 4:04PM EDT2023-11-178.688.768.83-0.61-6.57%26837724.22%
IWM231215C001720002023-09-29 3:00PM EDT2023-12-1510.6310.4310.50-0.51-4.58%531,78424.75%
IWM231229C001720002023-09-27 11:16AM EDT2023-12-2910.7610.8210.920.00-4353524.01%
IWM240119C001720002023-09-29 2:09PM EDT2024-01-1911.5611.6911.79-0.83-6.70%14517323.96%
IWM240315C001720002023-09-29 10:09AM EDT2024-03-1515.3314.4214.54+0.19+1.25%824125.50%
IWM240328C001720002023-09-26 1:50PM EDT2024-03-2813.7714.6115.020.00-11125.56%
IWM240517C001720002023-09-26 1:03PM EDT2024-05-1716.1316.6817.060.00-8926.36%
IWM240621C001720002023-08-16 12:45PM EDT2024-06-2127.3322.4422.860.00-129634.47%
IWM240628C001720002023-08-04 1:44PM EDT2024-06-2835.0928.6629.240.00-11044.82%
IWM241220C001720002023-08-07 11:29AM EDT2024-12-2038.8130.0931.840.00-2438.44%
IWM250117C001720002023-09-18 11:31AM EDT2025-01-1728.3323.6024.800.00-11413028.24%
Opções de vendapara2 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231002P001720002023-09-29 4:11PM EDT2023-10-020.050.050.06-0.07-58.33%4431,27118.16%
IWM231004P001720002023-09-29 3:59PM EDT2023-10-040.280.250.26-0.03-9.68%1,1891,13420.31%
IWM231006P001720002023-09-29 4:04PM EDT2023-10-060.520.470.49+0.01+1.96%1,26215,67121.19%
IWM231009P001720002023-09-29 4:00PM EDT2023-10-090.660.600.62+0.03+4.76%1,12618019.41%
IWM231011P001720002023-09-29 2:18PM EDT2023-10-111.000.810.83+0.27+36.99%556920.00%
IWM231013P001720002023-09-29 4:09PM EDT2023-10-131.051.021.04+0.06+6.06%25085420.51%
IWM231020P001720002023-09-29 3:52PM EDT2023-10-201.591.461.48+0.19+13.57%4,60952,43619.95%
IWM231027P001720002023-09-29 3:05PM EDT2023-10-271.831.831.86+0.21+12.96%11212,89719.54%
IWM231103P001720002023-09-29 3:13PM EDT2023-11-032.202.202.24+0.10+4.76%959119.46%
IWM231110P001720002023-09-29 3:17PM EDT2023-11-102.492.382.41+0.17+7.33%86-18.56%
IWM231117P001720002023-09-29 3:49PM EDT2023-11-172.822.782.81+0.15+5.62%32018,49318.89%
IWM231215P001720002023-09-29 1:19PM EDT2023-12-153.993.823.86+0.33+9.02%2569,19418.57%
IWM231229P001720002023-09-28 12:23PM EDT2023-12-293.914.364.42-0.12-2.98%220218.78%
IWM240119P001720002023-09-29 1:53PM EDT2024-01-195.114.934.98+0.08+1.59%263018.44%
IWM240216P001720002023-09-21 1:42PM EDT2024-02-165.365.685.750.00-21718.34%
IWM240315P001720002023-09-29 12:25PM EDT2024-03-155.996.336.40-0.86-12.55%19,97418.16%
IWM240328P001720002023-09-11 9:35AM EDT2024-03-284.706.626.850.00-1118.44%
IWM240419P001720002023-09-29 3:37PM EDT2024-04-197.227.117.30+0.23+3.29%73818.30%
IWM240517P001720002023-09-14 10:29AM EDT2024-05-175.557.667.950.00--118.36%
IWM240621P001720002023-09-27 2:57PM EDT2024-06-218.818.358.450.00-20297117.97%
IWM240628P001720002023-09-29 3:46PM EDT2024-06-288.638.448.73+0.40+4.86%1011518.21%
IWM241220P001720002023-09-19 9:55AM EDT2024-12-209.7011.0311.510.00-2062617.88%
IWM250117P001720002023-07-13 3:46PM EDT2025-01-178.709.349.610.00-7020814.92%
IWM250620P001720002023-08-22 3:33PM EDT2025-06-2012.1813.4413.760.00-105817.58%
IWM260116P001720002023-09-25 12:48PM EDT2026-01-1615.2913.0018.000.00-6319.31%