Mercado abrirá em 6 h 37 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
181,84-3,74 (-2,02%)
No fechamento: 04:00PM EST
182,20 +0,36 (+0,20%)
Pós-fechamento: 07:58PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:172.00
Opções de comprapara30 de novembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221130C001720002022-11-28 11:51AM EST2022-11-3011.849.9710.16-1.52-11.38%13651.95%
IWM221202C001720002022-11-28 3:02PM EST2022-12-0210.2010.1310.29-3.97-28.02%225043.99%
IWM221205C001720002022-11-25 9:47AM EST2022-12-0513.5610.2210.400.00-15535.50%
IWM221207C001720002022-11-23 10:25AM EST2022-12-0713.7510.3910.570.00-406134.06%
IWM221209C001720002022-11-22 3:22PM EST2022-12-0913.2110.6110.760.00-124933.37%
IWM221212C001720002022-11-18 12:56PM EST2022-12-1212.5210.7410.880.00-12530.93%
IWM221214C001720002022-11-21 10:31AM EST2022-12-1412.0011.0011.180.00-8118831.91%
IWM221216C001720002022-11-28 12:35PM EST2022-12-1612.8011.1711.32-2.00-13.51%13,84231.32%
IWM221223C001720002022-11-28 3:58PM EST2022-12-2311.4511.5911.75-1.83-13.78%15729.69%
IWM221230C001720002022-11-25 1:00PM EST2022-12-3015.1411.9912.160.00-11,76128.72%
IWM230120C001720002022-11-28 3:56PM EST2023-01-2013.5613.6313.77-0.95-6.55%6616829.36%
IWM230217C001720002022-11-23 9:46AM EST2023-02-1718.0715.7015.860.00-1329230.68%
IWM230331C001720002022-10-25 9:02AM EST2023-03-3117.6120.2620.510.00-114536.88%
IWM230519C001720002022-10-04 8:48AM EST2023-05-1918.6019.1719.480.00--128.97%
IWM230630C001720002022-10-31 2:26PM EST2023-06-3025.5022.2022.600.00-2331.97%
IWM250117C001720002022-11-02 9:44AM EST2025-01-1739.2535.5040.500.00-1434.61%
Opções de vendapara30 de novembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221130P001720002022-11-28 3:49PM EST2022-11-300.020.010.020.00-1061,04533.59%
IWM221202P001720002022-11-28 3:54PM EST2022-12-020.100.080.10+0.04+66.67%26754230.96%
IWM221205P001720002022-11-28 3:19PM EST2022-12-050.200.160.18+0.11+122.22%6538726.37%
IWM221207P001720002022-11-28 3:54PM EST2022-12-070.330.290.32+0.16+94.12%5528226.71%
IWM221209P001720002022-11-28 3:22PM EST2022-12-090.510.440.46+0.24+88.89%8157926.71%
IWM221212P001720002022-11-28 3:48PM EST2022-12-120.600.540.57+0.02+3.45%5012325.24%
IWM221214P001720002022-11-28 3:58PM EST2022-12-141.171.151.18+0.50+74.63%510530.35%
IWM221216P001720002022-11-28 4:00PM EST2022-12-161.381.351.38+0.55+66.27%2,93313,57930.45%
IWM221223P001720002022-11-28 3:51PM EST2022-12-231.881.801.84+0.68+56.67%421,72629.20%
IWM221230P001720002022-11-28 2:24PM EST2022-12-302.162.152.18+0.63+41.18%231,92927.89%
IWM230106P001720002022-11-28 9:38AM EST2023-01-062.052.552.61+0.21+11.41%23227.56%
IWM230120P001720002022-11-28 3:12PM EST2023-01-203.513.413.45+0.91+35.00%3,6573,48427.33%
IWM230217P001720002022-11-28 3:33PM EST2023-02-175.154.944.98+0.64+14.19%369427.29%
IWM230331P001720002022-11-28 3:33PM EST2023-03-317.036.806.89+1.34+23.55%4833327.19%
IWM230519P001720002022-11-28 9:42AM EST2023-05-197.878.558.64+0.52+7.07%2228826.82%
IWM230630P001720002022-10-21 1:51PM EST2023-06-3015.329.7310.030.00-1726.74%