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:174.00
Opções de comprapara23 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220523C001740002022-05-20 4:13PM EDT2022-05-232.922.923.07-2.20-42.97%2,64729729.15%
IWM220525C001740002022-05-20 4:09PM EDT2022-05-253.833.944.09-1.90-33.16%98518535.89%
IWM220527C001740002022-05-20 4:14PM EDT2022-05-274.634.594.71-0.43-8.50%52834736.96%
IWM220531C001740002022-05-20 3:47PM EDT2022-05-314.655.015.15-0.80-14.68%10415333.20%
IWM220601C001740002022-05-20 4:00PM EDT2022-06-015.495.255.37-1.45-20.89%162733.57%
IWM220603C001740002022-05-20 3:56PM EDT2022-06-035.735.685.83-0.59-9.34%13236334.50%
IWM220606C001740002022-05-20 10:35AM EDT2022-06-064.695.926.07-1.79-27.62%213732.92%
IWM220610C001740002022-05-20 3:29PM EDT2022-06-105.386.496.64-1.87-25.79%5934333.07%
IWM220615C001740002022-05-19 11:21AM EDT2022-06-157.516.947.110.00-554032.26%
IWM220617C001740002022-05-20 4:10PM EDT2022-06-177.157.257.37-0.72-9.15%2521,11932.45%
IWM220624C001740002022-05-20 12:47PM EDT2022-06-246.377.797.95-4.89-43.43%1294531.73%
IWM220630C001740002022-05-20 3:58PM EDT2022-06-308.318.318.45-0.27-3.15%2014231.47%
IWM220701C001740002022-05-20 4:06PM EDT2022-07-018.368.408.61-1.36-13.99%571431.78%
IWM220715C001740002022-05-20 3:28PM EDT2022-07-159.079.469.62-1.28-12.37%19135931.24%
IWM220819C001740002022-05-20 3:40PM EDT2022-08-1911.3511.7011.90-1.23-9.78%7641931.08%
IWM221118C001740002022-05-18 10:25AM EDT2022-11-1818.8915.3815.770.00-101029.87%
IWM221216C001740002022-05-11 1:48PM EDT2022-12-1614.4316.2816.610.00-2229.41%
Opções de vendapara23 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220523P001740002022-05-20 4:13PM EDT2022-05-231.010.900.95-0.29-22.31%3,81396828.47%
IWM220525P001740002022-05-20 4:08PM EDT2022-05-252.061.911.97+0.06+3.00%92535635.38%
IWM220527P001740002022-05-20 4:13PM EDT2022-05-272.682.532.61+0.18+7.20%1,0332,53936.74%
IWM220531P001740002022-05-20 3:46PM EDT2022-05-313.212.943.01+0.24+8.08%471,59932.70%
IWM220601P001740002022-05-20 3:56PM EDT2022-06-013.333.173.27+0.37+12.50%10913733.40%
IWM220603P001740002022-05-20 3:48PM EDT2022-06-033.793.623.70+0.23+6.46%8832334.13%
IWM220606P001740002022-05-20 2:55PM EDT2022-06-064.933.843.94+1.65+50.30%1120432.59%
IWM220610P001740002022-05-20 4:04PM EDT2022-06-104.844.724.81+0.11+2.33%1461,67134.58%
IWM220615P001740002022-05-20 3:39PM EDT2022-06-155.745.265.38+0.71+14.12%1126334.17%
IWM220617P001740002022-05-20 4:05PM EDT2022-06-175.685.595.68+0.08+1.43%1,09311,88834.50%
IWM220624P001740002022-05-20 3:49PM EDT2022-06-246.296.146.25+0.79+14.36%193533.51%
IWM220630P001740002022-05-20 3:59PM EDT2022-06-306.596.656.75-0.69-9.48%1213333.12%
IWM220701P001740002022-05-20 2:38PM EDT2022-07-018.496.786.88+2.12+33.28%233533.27%
IWM220715P001740002022-05-20 3:57PM EDT2022-07-157.787.737.86+0.69+9.73%8782832.42%
IWM220819P001740002022-05-20 11:27AM EDT2022-08-1910.719.789.92+0.82+8.29%754,19431.38%
IWM221118P001740002022-05-20 3:32PM EDT2022-11-1814.2313.4313.74+1.40+10.91%52829.99%
IWM221216P001740002022-05-20 1:22PM EDT2022-12-1615.5814.2614.54+0.50+3.32%4601,75429.44%