Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
176,74-0,84 (-0,47%)
No fechamento: 04:00PM EDT
176,76 +0,02 (+0,01%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:176.00
Opções de comprapara2 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231002C001760002023-09-29 4:14PM EDT2023-10-021.441.401.45-0.82-36.28%2,0961,21528.17%
IWM231004C001760002023-09-29 3:46PM EDT2023-10-041.902.002.05-0.81-29.89%7938125.93%
IWM231006C001760002023-09-29 4:02PM EDT2023-10-062.402.492.53-0.83-25.70%2,6431,92925.98%
IWM231009C001760002023-09-29 3:39PM EDT2023-10-092.602.682.72-0.65-20.00%3819422.39%
IWM231011C001760002023-09-29 3:41PM EDT2023-10-112.943.003.05-0.49-14.29%693322.88%
IWM231013C001760002023-09-29 3:33PM EDT2023-10-133.313.363.40-0.71-17.66%31277223.63%
IWM231020C001760002023-09-29 3:59PM EDT2023-10-203.984.054.08-0.71-15.14%8092,40023.04%
IWM231027C001760002023-09-29 4:11PM EDT2023-10-274.574.604.65-0.60-11.61%11552122.74%
IWM231103C001760002023-09-29 4:07PM EDT2023-11-035.145.165.21-0.50-8.87%13817522.83%
IWM231110C001760002023-09-29 2:29PM EDT2023-11-105.365.635.69-0.41-7.11%26122.80%
IWM231117C001760002023-09-29 3:57PM EDT2023-11-175.976.106.15-0.81-11.95%1,0143,09422.86%
IWM231215C001760002023-09-29 4:00PM EDT2023-12-157.687.787.84-0.17-2.17%346,86723.41%
IWM231229C001760002023-09-29 2:58PM EDT2023-12-298.318.188.27-0.53-6.00%2442922.73%
IWM240119C001760002023-09-29 1:49PM EDT2024-01-199.009.099.18-0.57-5.96%933922.80%
IWM240216C001760002023-09-27 3:40PM EDT2024-02-1610.5510.5310.640.00-2723.74%
IWM240315C001760002023-09-27 1:28PM EDT2024-03-1510.9711.8411.940.00-5555024.40%
IWM240328C001760002023-09-19 2:50PM EDT2024-03-2815.1312.0412.440.00-566224.51%
IWM240419C001760002023-09-21 9:51AM EDT2024-04-1913.2612.9413.280.00-3824.74%
IWM240517C001760002023-09-27 2:53PM EDT2024-05-1714.2814.1314.540.00-717325.45%
IWM240621C001760002023-09-29 2:37PM EDT2024-06-2115.2015.1915.66+0.70+4.83%530625.59%
IWM240628C001760002023-09-20 1:19PM EDT2024-06-2818.8315.3915.880.00-23425.62%
IWM241220C001760002023-09-27 12:45PM EDT2024-12-2020.6320.7521.750.00-33227.58%
IWM250117C001760002023-09-26 2:50PM EDT2025-01-1720.7020.7023.100.00-32928.46%
IWM250620C001760002023-09-21 3:16PM EDT2025-06-2026.2524.0027.670.00-2329.75%
Opções de vendapara2 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231002P001760002023-09-29 4:14PM EDT2023-10-020.550.530.55-0.13-19.12%7,4041,23723.63%
IWM231004P001760002023-09-29 4:02PM EDT2023-10-041.231.081.11+0.15+13.89%3,6892,50322.73%
IWM231006P001760002023-09-29 4:14PM EDT2023-10-061.461.451.47+0.09+6.57%7,8573,26822.05%
IWM231009P001760002023-09-29 4:00PM EDT2023-10-091.771.631.66+0.17+10.62%3601,22319.29%
IWM231011P001760002023-09-29 3:24PM EDT2023-10-111.911.911.94+0.07+3.80%2258919.68%
IWM231013P001760002023-09-29 4:06PM EDT2023-10-132.252.182.21+0.23+11.39%4,3384,94320.09%
IWM231020P001760002023-09-29 4:02PM EDT2023-10-202.812.702.73+0.30+11.95%1,78156,39419.23%
IWM231027P001760002023-09-29 4:00PM EDT2023-10-273.223.113.14+0.52+19.26%34438018.63%
IWM231103P001760002023-09-29 3:53PM EDT2023-11-033.503.503.54+0.23+7.03%11226018.43%
IWM231110P001760002023-09-29 2:33PM EDT2023-11-104.163.823.86+0.60+16.85%50418.12%
IWM231117P001760002023-09-29 4:13PM EDT2023-11-174.144.124.14+0.23+5.88%99020,88217.84%
IWM231215P001760002023-09-29 2:38PM EDT2023-12-155.455.165.21+0.38+7.50%257,68017.48%
IWM231229P001760002023-09-29 3:09PM EDT2023-12-295.775.735.80-0.45-7.23%4829617.75%
IWM240119P001760002023-09-29 4:13PM EDT2024-01-196.336.316.37-0.04-0.63%3879417.44%
IWM240216P001760002023-09-29 1:40PM EDT2024-02-167.187.077.15+0.33+4.82%152717.38%
IWM240315P001760002023-09-29 3:49PM EDT2024-03-157.807.737.81+0.32+4.28%2144517.25%
IWM240328P001760002023-09-26 1:24PM EDT2024-03-288.867.978.280.00-12817.57%
IWM240419P001760002023-09-28 11:43AM EDT2024-04-198.208.518.720.00-201,83217.42%
IWM240517P001760002023-09-29 3:47PM EDT2024-05-179.249.139.37+0.29+3.24%361817.49%
IWM240621P001760002023-09-29 1:04PM EDT2024-06-219.839.779.88-0.23-2.29%120617.15%
IWM240628P001760002023-09-27 12:53PM EDT2024-06-2810.709.7510.200.00-247117.45%
IWM241220P001760002023-09-27 11:58AM EDT2024-12-2013.1312.5912.970.00-21,71817.19%
IWM250117P001760002023-09-29 10:54AM EDT2025-01-1712.4713.0513.32+2.23+21.78%89017.11%
IWM250620P001760002023-09-25 10:48AM EDT2025-06-2015.1414.6915.690.00-129017.45%