Mercado abrirá em 7 h 41 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:173.00
Opções de comprapara30 de novembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221130C001730002022-11-28 12:56PM EST2022-11-3010.178.989.16-1.87-15.53%106752.25%
IWM221202C001730002022-11-28 10:41AM EST2022-12-0211.429.189.33-1.74-13.22%5223141.70%
IWM221205C001730002022-11-14 9:50AM EST2022-12-0513.579.289.460.00-13633.96%
IWM221207C001730002022-11-28 11:00AM EST2022-12-0711.049.499.64-1.46-11.68%53232.67%
IWM221209C001730002022-11-22 9:57AM EST2022-12-0911.019.729.880.00-39632.54%
IWM221212C001730002022-11-25 10:07AM EST2022-12-1213.669.859.990.00-15130.01%
IWM221214C001730002022-11-21 12:01PM EST2022-12-1410.9910.1610.340.00-11043231.32%
IWM221216C001730002022-11-28 3:03PM EST2022-12-1610.4210.3410.50-3.15-23.21%115,72830.87%
IWM221223C001730002022-11-28 12:00PM EST2022-12-2312.3110.8010.95-1.47-10.67%308229.27%
IWM221230C001730002022-11-28 3:19PM EST2022-12-3010.9311.2311.38-3.72-25.39%22,06428.37%
IWM230120C001730002022-11-28 2:16PM EST2023-01-2013.1112.9113.04-2.23-14.54%341529.08%
IWM230217C001730002022-11-28 2:10PM EST2023-02-1715.1915.0015.15-2.68-15.00%1021330.38%
IWM230331C001730002022-10-21 10:21AM EST2023-03-3112.5319.0719.330.00-64235.31%
IWM230519C001730002022-11-01 1:36PM EST2023-05-1923.4919.9320.190.00-51731.69%
IWM230630C001730002022-09-01 2:13PM EST2023-06-3023.5114.2814.700.00-3025817.80%
IWM230929C001730002022-10-06 12:53PM EST2023-09-2922.4122.9625.350.00-1131.99%
Opções de vendapara30 de novembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221130P001730002022-11-28 3:57PM EST2022-11-300.020.010.030.00-6875932.42%
IWM221202P001730002022-11-28 3:47PM EST2022-12-020.150.120.14+0.07+87.50%3281,26130.27%
IWM221205P001730002022-11-28 3:52PM EST2022-12-050.240.220.24+0.12+100.00%2826625.93%
IWM221207P001730002022-11-28 11:38AM EST2022-12-070.300.380.40+0.10+50.00%5838926.22%
IWM221209P001730002022-11-28 3:59PM EST2022-12-090.570.540.57+0.28+96.55%2869526.37%
IWM221212P001730002022-11-28 2:50PM EST2022-12-120.650.650.69+0.27+71.05%8428124.88%
IWM221214P001730002022-11-28 3:37PM EST2022-12-141.441.331.37+0.46+46.94%1011430.15%
IWM221216P001730002022-11-28 4:09PM EST2022-12-161.581.551.58+0.64+68.09%15,94322,47730.21%
IWM221223P001730002022-11-28 2:09PM EST2022-12-231.972.022.06+0.68+52.71%929328.96%
IWM221230P001730002022-11-28 1:22PM EST2022-12-302.132.372.40+0.43+25.29%374,31227.58%
IWM230106P001730002022-11-28 3:18PM EST2023-01-063.002.792.85+0.98+48.51%431127.28%
IWM230120P001730002022-11-28 4:06PM EST2023-01-203.723.673.71+0.91+32.38%24,1096,23927.06%
IWM230217P001730002022-11-28 4:01PM EST2023-02-175.275.225.27+0.81+18.16%22,81527.05%
IWM230331P001730002022-11-25 10:20AM EST2023-03-315.967.117.170.00-4318126.89%
IWM230519P001730002022-11-28 9:48AM EST2023-05-198.188.878.98+0.45+5.82%25512326.64%
IWM230630P001730002022-11-15 12:54PM EST2023-06-309.049.9510.260.00-64526.34%