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:178.00
Opções de comprapara2 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231002C001780002023-09-29 4:14PM EDT2023-10-020.390.400.41-0.69-63.89%3,8611,30414.09%
IWM231004C001780002023-09-29 4:13PM EDT2023-10-040.950.950.97-0.64-40.25%1,57140618.31%
IWM231006C001780002023-09-29 4:14PM EDT2023-10-061.421.401.42-0.55-27.92%3,9661,75120.26%
IWM231009C001780002023-09-29 3:53PM EDT2023-10-091.591.581.61-0.55-25.70%4,9235,82418.63%
IWM231011C001780002023-09-29 3:53PM EDT2023-10-111.861.911.94-0.66-26.19%2,49826019.64%
IWM231013C001780002023-09-29 3:56PM EDT2023-10-132.102.252.28-0.66-23.91%5251,40420.68%
IWM231020C001780002023-09-29 3:55PM EDT2023-10-202.802.922.95-0.64-18.60%4,3689,46120.89%
IWM231027C001780002023-09-29 3:59PM EDT2023-10-273.423.473.51-0.43-11.17%20646120.97%
IWM231103C001780002023-09-29 12:48PM EDT2023-11-034.244.024.07-0.38-8.23%620421.33%
IWM231110C001780002023-09-28 2:52PM EDT2023-11-104.985.025.08+4.98-189-23.69%
IWM231117C001780002023-09-29 3:58PM EDT2023-11-174.894.954.99-0.56-10.28%9453,17621.60%
IWM231215C001780002023-09-29 3:06PM EDT2023-12-156.476.596.64-0.59-8.36%3151,53922.32%
IWM231229C001780002023-09-29 2:03PM EDT2023-12-296.837.007.08-1.17-14.63%1924221.78%
IWM240119C001780002023-09-29 2:59PM EDT2024-01-198.047.917.99-0.46-5.41%2251,00321.96%
IWM240216C001780002023-09-29 11:04AM EDT2024-02-169.719.349.44-0.15-1.52%12622.96%
IWM240315C001780002023-09-29 11:37AM EDT2024-03-1510.9310.6510.74-0.35-3.10%11,07223.68%
IWM240328C001780002023-09-21 10:37AM EDT2024-03-2811.4310.8511.240.00-6823.82%
IWM240419C001780002023-09-29 1:01PM EDT2024-04-1911.9411.7612.08+0.38+3.29%26524.09%
IWM240517C001780002023-09-29 1:01PM EDT2024-05-1713.1912.9413.34-11.66-46.92%5124.83%
IWM240621C001780002023-09-28 2:42PM EDT2024-06-2114.8114.0014.460.00-121,31925.00%
IWM240628C001780002023-07-28 2:29PM EDT2024-06-2830.8519.9320.470.00-1734.59%
IWM241220C001780002023-09-25 1:36PM EDT2024-12-2020.0319.5820.590.00-32627.15%
IWM250117C001780002023-09-28 9:50AM EDT2025-01-1720.8020.1221.210.00-101227.12%
IWM250620C001780002023-09-13 1:27PM EDT2025-06-2028.6222.8826.510.00-2129.36%
Opções de vendapara2 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231002P001780002023-09-29 4:10PM EDT2023-10-021.591.491.55+0.13+8.90%6,15278711.84%
IWM231004P001780002023-09-29 3:57PM EDT2023-10-042.182.012.06+0.28+14.74%61220316.14%
IWM231006P001780002023-09-29 4:00PM EDT2023-10-062.512.352.39+0.32+14.61%3,8859,45817.21%
IWM231009P001780002023-09-29 4:00PM EDT2023-10-092.722.532.56+0.37+15.74%55945115.91%
IWM231011P001780002023-09-29 2:26PM EDT2023-10-112.682.812.84+0.36+15.52%52617916.77%
IWM231013P001780002023-09-29 4:12PM EDT2023-10-133.113.073.11+0.56+21.96%4182,19617.53%
IWM231020P001780002023-09-29 4:00PM EDT2023-10-203.773.583.62+0.48+14.59%3,37039,58317.37%
IWM231027P001780002023-09-29 3:16PM EDT2023-10-274.033.984.02+0.38+10.41%83584917.12%
IWM231103P001780002023-09-29 2:52PM EDT2023-11-034.554.374.42+0.58+14.61%11233017.15%
IWM231110P001780002023-09-29 3:44PM EDT2023-11-104.834.374.41+0.45+10.27%2-15.61%
IWM231117P001780002023-09-29 4:14PM EDT2023-11-174.984.985.01+0.27+5.73%7206,03416.79%
IWM231215P001780002023-09-29 3:32PM EDT2023-12-156.105.996.03+0.35+6.09%593,44216.55%
IWM231229P001780002023-09-29 1:54PM EDT2023-12-296.776.566.62+0.44+6.95%654,98116.91%
IWM240119P001780002023-09-29 2:29PM EDT2024-01-197.427.137.19+0.45+6.46%4,0774,18616.70%
IWM240216P001780002023-09-29 1:38PM EDT2024-02-167.987.887.96+0.37+4.86%2728216.70%
IWM240315P001780002023-09-29 3:13PM EDT2024-03-158.468.548.62-1.33-13.59%32,02116.63%
IWM240328P001780002023-09-06 1:19PM EDT2024-03-286.398.779.090.00-18016.97%
IWM240419P001780002023-09-29 3:52PM EDT2024-04-199.279.329.53+0.36+4.04%6061316.86%
IWM240517P001780002023-09-29 3:18PM EDT2024-05-179.929.9310.17+2.92+41.71%1012016.95%
IWM240621P001780002023-09-28 10:07AM EDT2024-06-2110.8310.5610.670.00-103,27516.63%
IWM240628P001780002023-09-25 10:43AM EDT2024-06-2811.0510.5511.000.00-1212316.95%
IWM241220P001780002023-09-22 10:31AM EDT2024-12-2013.2713.2813.760.00-150616.78%
IWM250117P001780002023-09-29 11:23AM EDT2025-01-1713.2313.8314.12-0.76-5.43%820916.72%
IWM250620P001780002023-09-13 1:27PM EDT2025-06-2013.4015.4116.460.00-239917.07%