Mercado abrirá em 9 h 32 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
177,46+0,79 (+0,45%)
No fechamento: 04:00PM EDT
177,51 +0,05 (+0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:174.00
Opções de comprapara27 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230927C001740002023-09-25 3:04PM EDT2023-09-272.903.443.56-0.75-20.55%40334919.43%
IWM230929C001740002023-09-25 4:07PM EDT2023-09-293.563.513.60-0.13-3.52%70064115.04%
IWM231002C001740002023-09-25 11:05AM EDT2023-10-023.233.713.76-0.16-4.72%12614.41%
IWM231004C001740002023-09-22 3:08PM EDT2023-10-044.074.004.090.00--23517.02%
IWM231006C001740002023-09-25 3:43PM EDT2023-10-064.254.364.41+0.20+4.94%53018.68%
IWM231009C001740002023-09-25 11:16AM EDT2023-10-094.424.484.57+4.42-1-17.93%
IWM231013C001740002023-09-25 4:02PM EDT2023-10-135.135.045.11+0.40+8.46%168719.75%
IWM231020C001740002023-09-25 3:50PM EDT2023-10-205.555.645.68+0.33+6.32%1222120.14%
IWM231027C001740002023-09-22 9:45AM EDT2023-10-276.466.136.190.00--220.41%
IWM231103C001740002023-09-25 1:39PM EDT2023-11-036.806.686.73+6.80-21020.96%
IWM231117C001740002023-09-25 9:31AM EDT2023-11-176.527.587.63-1.78-21.45%1010321.47%
IWM231215C001740002023-09-25 12:37PM EDT2023-12-159.399.229.27+0.32+3.53%4651022.45%
IWM231229C001740002023-09-22 4:09PM EDT2023-12-299.199.589.660.00-205421.84%
IWM240119C001740002023-09-21 1:52PM EDT2024-01-1911.0510.4810.560.00-216522.07%
IWM240216C001740002023-09-15 2:20PM EDT2024-02-1616.0611.8712.000.00--123.12%
IWM240315C001740002023-07-31 10:33AM EDT2024-03-1532.0022.7423.000.00-1944.27%
IWM240328C001740002023-07-24 3:30PM EDT2024-03-2829.3020.9321.530.00-101039.70%
IWM240419C001740002023-07-12 3:49PM EDT2024-04-1928.9026.7127.220.00--348.47%
IWM240517C001740002023-07-07 10:55AM EDT2024-05-1724.2430.9731.470.00-8852.75%
IWM240621C001740002023-09-25 1:34PM EDT2024-06-2116.6616.5616.71-17.06-50.59%95524.77%
IWM240628C001740002023-07-13 3:44PM EDT2024-06-2831.8728.7029.540.00--345.77%
IWM241220C001740002023-08-21 9:37AM EDT2024-12-2029.5525.9926.210.00-11231.48%
IWM250117C001740002023-09-14 9:57AM EDT2025-01-1728.5622.4623.410.00-51527.01%
IWM250620C001740002023-09-21 3:37PM EDT2025-06-2027.1926.4627.660.00-91028.17%
Opções de vendapara27 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230927P001740002023-09-25 4:12PM EDT2023-09-270.290.280.30-0.45-60.81%1,51945826.95%
IWM230929P001740002023-09-25 3:59PM EDT2023-09-290.660.640.66-0.40-37.74%2,1641,84726.07%
IWM231002P001740002023-09-25 3:01PM EDT2023-10-021.000.810.82-0.04-3.85%20439421.78%
IWM231004P001740002023-09-25 2:08PM EDT2023-10-041.111.071.09-0.35-23.97%617822.17%
IWM231006P001740002023-09-25 3:54PM EDT2023-10-061.461.301.32-0.34-18.89%2,6228,36722.23%
IWM231009P001740002023-09-25 3:53PM EDT2023-10-091.561.411.47+1.56-316-20.95%
IWM231013P001740002023-09-25 3:09PM EDT2023-10-132.141.841.86-0.15-6.55%1,84128221.24%
IWM231020P001740002023-09-25 4:02PM EDT2023-10-202.242.262.28-0.43-16.10%9,09142,96720.50%
IWM231027P001740002023-09-25 3:15PM EDT2023-10-272.792.602.63-0.25-8.22%2624419.91%
IWM231103P001740002023-09-25 12:12PM EDT2023-11-033.102.963.00-0.27-8.01%82819.74%
IWM231117P001740002023-09-25 3:54PM EDT2023-11-173.753.553.58+0.19+5.34%15221,15219.19%
IWM231215P001740002023-09-25 3:11PM EDT2023-12-154.824.544.58-0.11-2.23%1645,34918.65%
IWM231229P001740002023-09-25 12:37PM EDT2023-12-295.025.085.12-0.03-0.59%430418.77%
IWM240119P001740002023-09-21 3:12PM EDT2024-01-195.605.625.670.00-6117118.41%
IWM240216P001740002023-09-25 1:25PM EDT2024-02-166.416.346.42+0.16+2.56%17818.26%
IWM240315P001740002023-09-25 3:16PM EDT2024-03-157.096.987.02+0.11+1.58%2124617.97%
IWM240328P001740002023-04-26 10:58AM EDT2024-03-2813.5611.1411.640.00--14326.69%
IWM240419P001740002023-09-25 11:55AM EDT2024-04-197.737.707.820.00-335217.92%
IWM240517P001740002023-09-25 1:37PM EDT2024-05-178.328.298.40+0.09+1.09%2617.87%
IWM240621P001740002023-09-21 9:57AM EDT2024-06-219.118.928.980.00-19817.64%
IWM240628P001740002023-09-21 3:34PM EDT2024-06-289.219.059.170.00-298617.73%
IWM241220P001740002023-09-14 10:57AM EDT2024-12-209.1311.8311.960.00-1621,88717.50%
IWM250117P001740002023-07-18 10:09AM EDT2025-01-178.6611.3311.510.00-58216.42%
IWM250620P001740002023-08-22 3:33PM EDT2025-06-2012.8014.1614.480.00-23117.54%
IWM260116P001740002023-09-20 10:37AM EDT2026-01-1614.1913.6518.290.00--118.82%