Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
176,65-0,93 (-0,52%)
No fechamento: 04:00PM EDT
176,66 +0,01 (+0,01%)
Pós-fechamento: 04:01PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:173.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929C001730002023-09-29 3:45PM EDT2023-09-293.553.503.55-1.39-28.14%611390.00%
IWM231002C001730002023-09-29 3:21PM EDT2023-10-024.033.723.80-0.75-15.69%528316.02%
IWM231004C001730002023-09-29 1:22PM EDT2023-10-044.234.094.17-0.87-17.06%73419.92%
IWM231006C001730002023-09-29 12:52PM EDT2023-10-064.964.474.53-0.43-7.98%117121.78%
IWM231009C001730002023-09-27 2:34PM EDT2023-10-095.714.634.69+1.09+23.59%11220.18%
IWM231011C001730002023-09-29 10:20AM EDT2023-10-115.974.844.90+1.57+35.68%2320.44%
IWM231013C001730002023-09-29 2:36PM EDT2023-10-135.135.215.26-0.97-15.90%21038621.92%
IWM231020C001730002023-09-29 3:43PM EDT2023-10-205.945.875.92-0.76-11.34%18387222.32%
IWM231027C001730002023-09-29 12:59PM EDT2023-10-276.796.446.50-0.40-5.56%1713822.57%
IWM231103C001730002023-09-28 1:02PM EDT2023-11-037.996.997.050.00-14613622.90%
IWM231117C001730002023-09-29 1:42PM EDT2023-11-178.077.857.90-0.59-6.81%16652922.84%
IWM231215C001730002023-09-29 2:31PM EDT2023-12-159.459.609.65-0.86-8.34%154,35923.85%
IWM231229C001730002023-09-29 12:13PM EDT2023-12-2910.779.9510.01+0.41+3.96%12336823.00%
IWM240119C001730002023-09-29 12:51PM EDT2024-01-1911.2510.8410.91+0.04+0.36%2661223.11%
IWM240216C001730002023-07-21 10:10AM EDT2024-02-1629.5020.1720.440.00-1042.93%
IWM240315C001730002023-09-29 10:30AM EDT2024-03-1514.4113.5913.65-0.05-0.35%385924.75%
IWM240328C001730002023-09-26 2:11PM EDT2024-03-2813.0813.8714.160.00-6731424.89%
IWM240517C001730002023-07-12 3:50PM EDT2024-05-1730.9128.5829.000.00-2149.11%
IWM240621C001730002023-09-28 2:42PM EDT2024-06-2117.9617.0817.300.00-123425.87%
IWM240628C001730002023-08-30 10:07AM EDT2024-06-2827.0817.2917.530.00-11225.92%
IWM241220C001730002023-07-19 3:50PM EDT2024-12-2040.3829.8030.720.00-2237.56%
IWM250117C001730002023-08-21 10:33AM EDT2025-01-1730.0027.1527.400.00-158832.19%
IWM250620C001730002023-09-26 2:57PM EDT2025-06-2026.3526.2528.630.00-2429.36%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231002P001730002023-09-29 3:45PM EDT2023-10-020.140.130.14-0.05-26.32%1,4533,66515.72%
IWM231004P001730002023-09-29 3:34PM EDT2023-10-040.430.460.470.00-39531619.12%
IWM231006P001730002023-09-29 3:41PM EDT2023-10-060.710.750.77+0.06+9.23%1,5185,97420.46%
IWM231009P001730002023-09-29 3:07PM EDT2023-10-090.800.880.89+0.05+6.67%11348418.68%
IWM231011P001730002023-09-29 3:39PM EDT2023-10-111.101.141.16+0.13+13.40%359919.65%
IWM231013P001730002023-09-29 3:34PM EDT2023-10-131.351.371.39+0.12+9.76%982,74720.17%
IWM231020P001730002023-09-29 3:03PM EDT2023-10-201.721.851.87+0.13+8.18%1,16629,94419.79%
IWM231027P001730002023-09-29 3:03PM EDT2023-10-272.112.242.26+0.10+4.98%2736719.39%
IWM231103P001730002023-09-29 3:34PM EDT2023-11-032.582.622.65+0.34+15.18%4019419.30%
IWM231110P001730002023-09-28 3:32PM EDT2023-11-102.562.642.67+2.56-25-17.75%
IWM231117P001730002023-09-29 3:46PM EDT2023-11-173.243.223.25+0.31+10.58%80455,09018.83%
IWM231215P001730002023-09-29 1:59PM EDT2023-12-154.364.214.23+0.38+9.55%4146,76918.23%
IWM231229P001730002023-09-28 12:23PM EDT2023-12-294.334.834.860.00-675518.64%
IWM240119P001730002023-09-29 11:52AM EDT2024-01-195.045.395.42-0.52-9.35%4001,15318.30%
IWM240216P001730002023-09-26 10:15AM EDT2024-02-166.636.136.160.00-11518.13%
IWM240315P001730002023-09-28 10:00AM EDT2024-03-155.926.796.84-0.88-12.94%101,00418.02%
IWM240328P001730002023-09-26 12:10PM EDT2024-03-287.627.137.240.00-1118.19%
IWM240419P001730002023-09-19 10:21AM EDT2024-04-195.917.617.730.00-31,18118.13%
IWM240517P001730002023-07-13 2:22PM EDT2024-05-175.655.856.130.00-6614.08%
IWM240621P001730002023-09-18 11:02AM EDT2024-06-216.808.848.900.00-140417.84%
IWM241220P001730002023-09-14 10:50AM EDT2024-12-208.9711.7711.880.00-11882417.66%
IWM250117P001730002023-09-29 9:40AM EDT2025-01-1711.4812.1312.29-4.84-29.66%575417.65%
IWM250620P001730002023-09-22 3:52PM EDT2025-06-2013.9013.7713.990.00-212417.23%