Mercado abrirá em 5 h 41 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
177,58+1,59 (+0,90%)
No fechamento: 04:00PM EDT
177,85 +0,27 (+0,15%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:177.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929C001770002023-09-28 4:14PM EDT2023-09-291.310.000.000.00-20,36900.00%
IWM231002C001770002023-09-28 4:01PM EDT2023-10-021.650.000.000.00-2,32300.00%
IWM231004C001770002023-09-28 4:11PM EDT2023-10-042.100.000.000.00-72700.00%
IWM231006C001770002023-09-28 4:14PM EDT2023-10-062.590.000.000.00-2,37500.00%
IWM231009C001770002023-09-28 3:57PM EDT2023-10-092.700.000.000.00-65500.00%
IWM231011C001770002023-09-28 2:29PM EDT2023-10-113.153.043.07+3.15-18020.75%
IWM231013C001770002023-09-28 2:09PM EDT2023-10-133.430.000.000.00-24100.00%
IWM231020C001770002023-09-28 3:57PM EDT2023-10-204.000.000.000.00-1,88700.00%
IWM231027C001770002023-09-28 3:31PM EDT2023-10-274.690.000.000.00-31700.00%
IWM231103C001770002023-09-28 1:18PM EDT2023-11-035.260.000.000.00-3500.00%
IWM231110C001770002023-09-28 2:56PM EDT2023-11-105.555.625.67+5.55-114-22.14%
IWM231117C001770002023-09-28 3:55PM EDT2023-11-176.040.000.000.00-63800.00%
IWM231215C001770002023-09-28 3:05PM EDT2023-12-157.850.000.000.00-35600.00%
IWM231229C001770002023-09-27 3:35PM EDT2023-12-297.710.000.000.00-12000.00%
IWM240119C001770002023-09-28 3:50PM EDT2024-01-198.990.000.000.00-3000.00%
IWM240216C001770002023-09-27 2:44PM EDT2024-02-1610.050.000.000.00-3000.00%
IWM240315C001770002023-09-27 10:00AM EDT2024-03-1511.420.000.000.00-14100.00%
IWM240328C001770002023-09-28 10:52AM EDT2024-03-2811.800.000.000.00-200.00%
IWM240419C001770002023-09-28 10:11AM EDT2024-04-1912.810.000.000.00-600.00%
IWM240517C001770002023-09-28 12:03PM EDT2024-05-1714.500.000.000.00-1000.00%
IWM240621C001770002023-09-26 1:12PM EDT2024-06-2114.170.000.000.00-500.00%
IWM240628C001770002023-09-25 3:36PM EDT2024-06-2814.890.000.000.00-100.00%
IWM241220C001770002023-08-14 10:40AM EDT2024-12-2031.4923.8624.810.00-2231.40%
IWM250117C001770002023-08-04 3:45PM EDT2025-01-1735.9530.9032.430.00-88940.09%
IWM250620C001770002023-05-11 12:49PM EDT2025-06-2023.5430.9634.840.00-2137.52%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929P001770002023-09-28 4:13PM EDT2023-09-290.610.000.000.00-23,52101.56%
IWM231002P001770002023-09-28 4:10PM EDT2023-10-020.990.000.000.00-1,99900.78%
IWM231004P001770002023-09-28 3:54PM EDT2023-10-041.500.000.000.00-1,70900.78%
IWM231006P001770002023-09-28 3:59PM EDT2023-10-061.720.000.000.00-9,09000.78%
IWM231009P001770002023-09-28 3:30PM EDT2023-10-091.690.000.000.00-20100.78%
IWM231011P001770002023-09-28 3:15PM EDT2023-10-112.030.000.000.00-5500.39%
IWM231013P001770002023-09-28 3:59PM EDT2023-10-132.420.000.000.00-12700.39%
IWM231020P001770002023-09-28 4:03PM EDT2023-10-202.910.000.000.00-2,07600.39%
IWM231027P001770002023-09-28 3:53PM EDT2023-10-273.310.000.000.00-25300.39%
IWM231103P001770002023-09-28 3:49PM EDT2023-11-033.700.000.000.00-19100.39%
IWM231110P001770002023-09-28 3:12PM EDT2023-11-103.843.964.00+3.84-70-17.65%
IWM231117P001770002023-09-28 3:59PM EDT2023-11-174.300.000.000.00-28700.20%
IWM231215P001770002023-09-28 2:08PM EDT2023-12-155.340.000.000.00-5300.20%
IWM231229P001770002023-09-28 1:13PM EDT2023-12-295.790.000.000.00-2200.20%
IWM240119P001770002023-09-28 1:21PM EDT2024-01-196.400.000.000.00-300.20%
IWM240216P001770002023-09-26 10:16AM EDT2024-02-168.220.000.000.00-1400.20%
IWM240315P001770002023-09-28 2:26PM EDT2024-03-157.820.000.000.00-1000.20%
IWM240328P001770002023-09-21 9:58AM EDT2024-03-288.540.000.000.00-100.20%
IWM240419P001770002023-09-28 10:11AM EDT2024-04-199.140.000.000.00-600.10%
IWM240517P001770002023-09-22 10:01AM EDT2024-05-179.570.000.000.00-600.10%
IWM240621P001770002023-09-28 2:16PM EDT2024-06-219.900.000.000.00-100.10%
IWM240628P001770002023-09-28 3:15PM EDT2024-06-2810.000.000.000.00-100.10%
IWM241220P001770002023-09-20 9:34AM EDT2024-12-2011.080.000.000.00-400.10%
IWM250117P001770002023-09-20 9:33AM EDT2025-01-1711.440.000.000.00-200.10%
IWM250620P001770002023-08-22 3:53PM EDT2025-06-2013.8115.2615.710.00-162817.26%