Mercado abrirá em 8 hs

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
196,35+0,73 (+0,37%)
No fechamento: 04:00PM EDT
196,58 +0,23 (+0,12%)
Pós-fechamento: 07:58PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:176.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220812C001760002022-08-11 3:58PM EDT2022-08-1220.370.000.000.00-2500.00%
IWM220815C001760002022-08-08 3:29PM EDT2022-08-1516.900.000.000.00-3600.00%
IWM220817C001760002022-08-10 3:05PM EDT2022-08-1719.360.000.000.00-100.00%
IWM220819C001760002022-08-11 3:58PM EDT2022-08-1920.480.000.000.00-1500.00%
IWM220822C001760002022-08-11 9:36AM EDT2022-08-2221.830.000.000.00-300.00%
IWM220824C001760002022-08-10 9:36AM EDT2022-08-2418.000.000.000.00-100.00%
IWM220826C001760002022-08-11 11:20AM EDT2022-08-2621.640.000.000.00-200.00%
IWM220829C001760002022-07-27 3:04PM EDT2022-08-2910.360.000.000.00-1100.00%
IWM220831C001760002022-07-29 9:48AM EDT2022-08-3112.240.000.000.00-1000.00%
IWM220902C001760002022-08-10 9:38AM EDT2022-09-0218.550.000.000.00-100.00%
IWM220906C001760002022-08-09 12:12PM EDT2022-09-0615.350.000.000.00-1100.00%
IWM220909C001760002022-08-04 3:33PM EDT2022-09-0915.750.000.000.00-100.00%
IWM220916C001760002022-08-11 10:32AM EDT2022-09-1624.220.000.000.00-100.00%
IWM220923C001760002022-08-10 9:48AM EDT2022-09-2320.330.000.000.00-1300.00%
IWM220930C001760002022-08-10 3:53PM EDT2022-09-3021.690.000.000.00-1100.00%
IWM221021C001760002022-08-11 2:33PM EDT2022-10-2123.790.000.000.00-200.00%
IWM221118C001760002022-08-05 10:56AM EDT2022-11-1820.000.000.000.00-100.00%
IWM221230C001760002022-07-15 12:01PM EDT2022-12-3010.960.000.000.00-500.00%
IWM230630C001760002022-07-26 3:27PM EDT2023-06-3021.510.000.000.00-600.00%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220812P001760002022-08-11 3:21PM EDT2022-08-120.010.000.000.00-9050.00%
IWM220815P001760002022-08-11 2:50PM EDT2022-08-150.010.000.000.00-51025.00%
IWM220817P001760002022-08-11 9:39AM EDT2022-08-170.030.000.000.00-1025.00%
IWM220819P001760002022-08-11 1:24PM EDT2022-08-190.060.000.000.00-67012.50%
IWM220822P001760002022-08-10 3:39PM EDT2022-08-220.120.000.000.00-344012.50%
IWM220824P001760002022-08-11 3:27PM EDT2022-08-240.160.000.000.00-40012.50%
IWM220826P001760002022-08-11 10:29AM EDT2022-08-260.190.000.000.00-1012.50%
IWM220829P001760002022-08-11 2:26PM EDT2022-08-290.280.000.000.00-19012.50%
IWM220831P001760002022-08-11 11:19AM EDT2022-08-310.350.000.000.00-2012.50%
IWM220902P001760002022-08-11 11:28AM EDT2022-09-020.430.000.000.00-2012.50%
IWM220906P001760002022-08-10 3:50PM EDT2022-09-060.590.000.000.00-3012.50%
IWM220907P001760002022-08-11 10:35AM EDT2022-09-070.450.000.000.00-806.25%
IWM220909P001760002022-08-11 12:30PM EDT2022-09-090.670.000.000.00-206.25%
IWM220912P001760002022-08-11 10:02AM EDT2022-09-120.660.000.000.00-906.25%
IWM220914P001760002022-08-11 10:04AM EDT2022-09-140.79---0.46-36.80%--0.00%
IWM220916P001760002022-08-11 3:53PM EDT2022-09-161.110.000.000.00-3,35406.25%
IWM220923P001760002022-08-09 2:25PM EDT2022-09-232.680.000.000.00-1006.25%
IWM220930P001760002022-08-11 3:48PM EDT2022-09-301.930.000.000.00-7106.25%
IWM221021P001760002022-08-11 12:44PM EDT2022-10-212.650.000.000.00-1,10306.25%
IWM221118P001760002022-08-11 2:56PM EDT2022-11-184.100.000.000.00-1406.25%
IWM221230P001760002022-07-28 1:16PM EDT2022-12-308.910.000.000.00-103.13%
IWM230217P001760002022-08-04 2:15PM EDT2023-02-179.060.000.000.00-103.13%
IWM230630P001760002022-07-19 10:04AM EDT2023-06-3018.220.000.000.00--03.13%