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
176,92 +0,27 (+0,15%)
Pós-fechamento: 04:24PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:175.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929C001750002023-09-29 3:59PM EDT2023-09-291.671.761.83-1.14-40.57%1,7109,18519.73%
IWM231002C001750002023-09-29 4:04PM EDT2023-10-022.082.112.18-1.02-32.90%3001,11116.02%
IWM231004C001750002023-09-29 4:01PM EDT2023-10-042.602.652.70-0.98-27.37%11523119.48%
IWM231006C001750002023-09-29 3:48PM EDT2023-10-063.063.113.17-0.86-21.94%5122,12021.66%
IWM231009C001750002023-09-29 1:32PM EDT2023-10-093.373.273.32-0.61-15.33%2722019.75%
IWM231011C001750002023-09-29 2:52PM EDT2023-10-113.523.603.66-1.00-22.12%25320.83%
IWM231013C001750002023-09-29 4:00PM EDT2023-10-133.863.964.00-0.98-20.25%6233821.84%
IWM231020C001750002023-09-29 4:05PM EDT2023-10-204.594.634.67-0.68-12.90%7946,66122.00%
IWM231027C001750002023-09-29 4:00PM EDT2023-10-275.105.185.24-0.77-13.12%5243022.08%
IWM231103C001750002023-09-29 2:30PM EDT2023-11-035.505.755.82-0.98-15.12%35222.47%
IWM231117C001750002023-09-29 3:48PM EDT2023-11-176.626.696.73-0.58-8.06%26910,89622.61%
IWM231215C001750002023-09-29 4:00PM EDT2023-12-158.308.378.43-0.71-7.88%1,09728,96623.37%
IWM231229C001750002023-09-29 1:54PM EDT2023-12-298.768.788.86-0.49-5.30%1029022.75%
IWM240119C001750002023-09-29 3:55PM EDT2024-01-199.619.679.76-0.59-5.78%1345,91522.84%
IWM240216C001750002023-09-26 1:25PM EDT2024-02-1610.4711.1111.230.00-1,0001,00523.83%
IWM240315C001750002023-09-29 3:53PM EDT2024-03-1512.5412.4312.54-0.54-4.13%1614,29724.52%
IWM240328C001750002023-09-29 12:48PM EDT2024-03-2813.2212.6313.05+1.23+10.26%1026524.67%
IWM240419C001750002023-09-29 2:56PM EDT2024-04-1913.7013.5213.87-0.50-3.52%121824.87%
IWM240517C001750002023-09-29 9:40AM EDT2024-05-1716.0414.7015.10+1.81+12.72%138125.53%
IWM240621C001750002023-09-29 2:37PM EDT2024-06-2115.8015.7716.25-0.16-1.00%516,70525.73%
IWM240628C001750002023-09-26 1:07PM EDT2024-06-2815.4415.9716.470.00-11825.76%
IWM240920C001750002023-09-29 1:52PM EDT2024-09-2019.2018.5319.90+0.60+3.23%211127.52%
IWM241220C001750002023-09-29 10:23AM EDT2024-12-2022.4520.7723.03+0.93+4.32%14,11628.64%
IWM250117C001750002023-09-29 3:20PM EDT2025-01-1722.7921.6022.94-0.50-2.15%51,25527.67%
IWM250620C001750002023-09-21 9:39AM EDT2025-06-2027.1124.5228.260.00-256129.92%
IWM251219C001750002023-09-21 1:42PM EDT2025-12-1931.0028.3732.230.00-14330.23%
IWM260116C001750002023-09-21 11:21AM EDT2026-01-1630.6927.5032.500.00--1129.98%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929P001750002023-09-29 4:09PM EDT2023-09-290.010.010.02-0.17-94.44%7,39023,56310.74%
IWM231002P001750002023-09-29 4:06PM EDT2023-10-020.330.310.33-0.11-25.00%2,5591,67112.70%
IWM231004P001750002023-09-29 4:07PM EDT2023-10-040.830.800.82+0.06+7.79%59467916.72%
IWM231006P001750002023-09-29 4:05PM EDT2023-10-061.171.151.17+0.12+11.43%7,1985,85818.12%
IWM231009P001750002023-09-29 3:56PM EDT2023-10-091.451.311.34+0.19+15.08%6361,00616.92%
IWM231011P001750002023-09-29 2:58PM EDT2023-10-111.561.591.62+0.17+12.23%3348117.77%
IWM231013P001750002023-09-29 4:04PM EDT2023-10-131.911.861.88+0.14+7.91%5253,37818.45%
IWM231020P001750002023-09-29 4:04PM EDT2023-10-202.422.362.38+0.22+10.00%1,92297,77718.21%
IWM231027P001750002023-09-29 4:00PM EDT2023-10-272.822.772.79+0.26+10.16%27396917.98%
IWM231103P001750002023-09-29 3:50PM EDT2023-11-032.563.163.20-0.18-6.57%18721018.03%
IWM231110P001750002023-09-28 10:26AM EDT2023-11-103.753.243.28+3.75-2-16.83%
IWM231117P001750002023-09-29 4:03PM EDT2023-11-173.863.763.80+0.28+7.82%3,35779,65517.64%
IWM231215P001750002023-09-29 4:09PM EDT2023-12-154.844.824.86+0.22+4.76%2,259132,52817.43%
IWM231229P001750002023-09-29 3:59PM EDT2023-12-295.455.395.44+0.39+7.71%126,43017.70%
IWM240119P001750002023-09-29 10:27AM EDT2024-01-195.475.966.02-0.24-4.20%6729,48817.47%
IWM240216P001750002023-09-29 10:11AM EDT2024-02-166.066.726.80-1.03-14.53%414617.44%
IWM240315P001750002023-09-29 3:16PM EDT2024-03-157.357.387.46+0.16+2.23%4436,45317.32%
IWM240328P001750002023-09-28 11:48AM EDT2024-03-287.427.597.930.00-124317.65%
IWM240419P001750002023-09-29 12:56PM EDT2024-04-198.058.148.37-0.85-9.55%191,76017.51%
IWM240517P001750002023-09-28 12:45PM EDT2024-05-178.278.719.030.00-31,29517.61%
IWM240621P001750002023-09-29 3:15PM EDT2024-06-219.359.429.53+0.32+3.54%2,01125,98617.25%
IWM240628P001750002023-09-27 3:57PM EDT2024-06-2810.159.389.860.00-131,73517.58%
IWM240920P001750002023-09-29 3:04PM EDT2024-09-2010.9810.8611.26-0.24-2.14%235,25717.41%
IWM241220P001750002023-09-26 3:44PM EDT2024-12-2013.1512.3612.610.00-5,00231,93417.29%
IWM250117P001750002023-09-25 9:52AM EDT2025-01-1712.8312.7012.970.00-115,38017.23%
IWM250620P001750002023-08-22 12:49PM EDT2025-06-2013.2014.5314.860.00-412,06917.04%
IWM251219P001750002023-09-29 10:30AM EDT2025-12-1915.8816.0616.58-0.60-3.64%15451816.68%
IWM260116P001750002023-09-21 11:32AM EDT2026-01-1616.7414.0019.000.00-21718.69%