Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
176,08-0,45 (-0,25%)
No fechamento: 04:00PM EDT
176,49 +0,41 (+0,23%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:172.00
Opções de comprapara23 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220523C001720002022-05-20 3:59PM EDT2022-05-234.674.484.65-2.22-32.22%37313031.37%
IWM220525C001720002022-05-20 3:24PM EDT2022-05-253.655.335.49-3.77-50.81%26819637.18%
IWM220527C001720002022-05-20 4:06PM EDT2022-05-275.885.946.09-0.81-12.11%34416538.45%
IWM220531C001720002022-05-20 2:25PM EDT2022-05-314.556.326.48-3.66-44.58%7013134.20%
IWM220601C001720002022-05-20 1:36PM EDT2022-06-015.156.546.71-3.28-38.91%1014134.72%
IWM220603C001720002022-05-20 3:57PM EDT2022-06-036.996.977.15-0.52-6.92%5813135.60%
IWM220606C001720002022-05-20 3:35PM EDT2022-06-066.357.197.37-2.84-30.90%116433.85%
IWM220610C001720002022-05-20 1:18PM EDT2022-06-105.777.767.92-6.14-51.55%5012033.91%
IWM220615C001720002022-05-20 3:34PM EDT2022-06-157.428.198.39-5.36-41.94%144033.12%
IWM220617C001720002022-05-20 3:48PM EDT2022-06-178.308.498.65-1.77-17.58%1,9348,89133.31%
IWM220624C001720002022-05-19 9:55AM EDT2022-06-249.339.029.200.00-26432.43%
IWM220630C001720002022-05-20 3:01PM EDT2022-06-308.209.539.69-1.62-16.50%2821132.13%
IWM220701C001720002022-05-20 2:45PM EDT2022-07-018.269.629.84-3.07-27.10%19332.40%
IWM220715C001720002022-05-20 2:36PM EDT2022-07-159.0410.6810.84-2.63-22.54%4235931.81%
IWM220819C001720002022-05-20 3:03PM EDT2022-08-1911.4312.9013.11-2.03-15.08%120431.61%
IWM221118C001720002022-05-16 12:07AM EDT2022-11-1815.8016.5616.940.00--5930.26%
IWM221216C001720002021-10-20 9:30AM EDT2022-12-1657.4164.4966.300.00-117124.76%
Opções de vendapara23 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220523P001720002022-05-20 4:14PM EDT2022-05-230.520.470.52-0.27-34.18%3,3641,24430.23%
IWM220525P001720002022-05-20 3:58PM EDT2022-05-251.341.311.37-0.14-9.46%1,10144536.62%
IWM220527P001720002022-05-20 4:10PM EDT2022-05-272.061.901.96+0.06+3.00%6,7893,79237.89%
IWM220531P001720002022-05-20 4:01PM EDT2022-05-312.352.282.34+0.18+8.29%1,6867,20633.67%
IWM220601P001720002022-05-20 3:15PM EDT2022-06-012.912.512.59+0.64+28.19%16439334.38%
IWM220603P001720002022-05-20 3:47PM EDT2022-06-033.112.933.00+0.39+14.34%12334935.05%
IWM220606P001720002022-05-20 3:39PM EDT2022-06-063.553.153.23+0.66+22.84%14823833.44%
IWM220610P001720002022-05-20 3:00PM EDT2022-06-105.183.974.06+1.70+48.85%3,52639835.30%
IWM220615P001720002022-05-20 3:38PM EDT2022-06-154.944.524.62+0.38+8.33%5122134.85%
IWM220617P001720002022-05-20 4:11PM EDT2022-06-175.024.824.92+0.20+4.15%1,93126,89935.19%
IWM220624P001720002022-05-20 2:55PM EDT2022-06-246.395.375.48+0.01+0.16%29834.16%
IWM220630P001720002022-05-20 12:27PM EDT2022-06-305.885.875.99+0.23+4.07%1551,10833.81%
IWM220715P001720002022-05-20 3:33PM EDT2022-07-157.596.987.08+0.69+10.00%846,36833.02%
IWM220819P001720002022-05-20 3:02PM EDT2022-08-1910.088.979.13+1.13+12.63%101,55931.92%
IWM221118P001720002022-05-18 2:07PM EDT2022-11-1813.0212.6112.910.00-1230.38%
IWM221216P001720002022-05-20 2:03PM EDT2022-12-1614.7013.4313.72+3.29+28.83%33578729.84%