Mercado abrirá em 7 h 42 min

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:178.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220812C001780002022-08-11 3:17PM EDT2022-08-1218.370.000.000.00-3700.00%
IWM220815C001780002022-08-11 10:15AM EDT2022-08-1520.640.000.000.00-100.00%
IWM220817C001780002022-08-11 10:17AM EDT2022-08-1720.980.000.000.00-700.00%
IWM220819C001780002022-08-11 3:56PM EDT2022-08-1918.670.000.000.00-2600.00%
IWM220822C001780002022-08-08 12:35PM EDT2022-08-2214.800.000.000.00-300.00%
IWM220824C001780002022-08-03 3:57PM EDT2022-08-2413.040.000.000.00-1100.00%
IWM220826C001780002022-08-09 10:40AM EDT2022-08-2613.430.000.000.00-100.00%
IWM220829C001780002022-08-11 2:32PM EDT2022-08-2919.440.000.000.00-100.00%
IWM220831C001780002022-08-05 3:03PM EDT2022-08-3113.700.000.000.00-300.00%
IWM220902C001780002022-08-11 3:41PM EDT2022-09-0219.100.000.000.00-16300.00%
IWM220906C001780002022-08-09 9:31AM EDT2022-09-0615.160.000.000.00-300.00%
IWM220909C001780002022-08-08 3:59PM EDT2022-09-0916.530.000.000.00-1400.00%
IWM220916C001780002022-08-11 3:48PM EDT2022-09-1619.730.000.000.00-1100.00%
IWM220923C001780002022-08-11 2:35PM EDT2022-09-2321.070.000.000.00-600.00%
IWM220930C001780002022-08-10 3:46PM EDT2022-09-3020.200.000.000.00-200.00%
IWM221021C001780002022-08-11 12:47PM EDT2022-10-2122.370.000.000.00-200.00%
IWM221118C001780002022-08-09 3:43PM EDT2022-11-1818.020.000.000.00-100.00%
IWM221230C001780002022-07-15 12:54PM EDT2022-12-3010.150.000.000.00-700.00%
IWM230630C001780002022-07-13 1:39PM EDT2023-06-3015.890.000.000.00-14800.00%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220812P001780002022-08-11 2:58PM EDT2022-08-120.010.000.000.00-35050.00%
IWM220815P001780002022-08-10 9:32AM EDT2022-08-150.050.000.000.00-1025.00%
IWM220817P001780002022-08-11 10:37AM EDT2022-08-170.030.000.000.00-16012.50%
IWM220819P001780002022-08-11 11:54AM EDT2022-08-190.070.000.000.00-5012.50%
IWM220822P001780002022-08-11 10:04AM EDT2022-08-220.090.000.000.00-10012.50%
IWM220824P001780002022-08-11 10:41AM EDT2022-08-240.150.000.000.00-1012.50%
IWM220826P001780002022-08-11 3:56PM EDT2022-08-260.310.000.000.00-9012.50%
IWM220829P001780002022-08-11 3:08PM EDT2022-08-290.390.000.000.00-32012.50%
IWM220831P001780002022-08-11 3:38PM EDT2022-08-310.500.000.000.00-9012.50%
IWM220902P001780002022-08-11 3:45PM EDT2022-09-020.620.000.000.00-5506.25%
IWM220906P001780002022-08-11 10:08AM EDT2022-09-060.540.000.000.00-606.25%
IWM220907P001780002022-08-11 9:41AM EDT2022-09-070.690.000.000.00-106.25%
IWM220909P001780002022-08-11 2:59PM EDT2022-09-090.890.000.000.00-106.25%
IWM220912P001780002022-08-11 2:47PM EDT2022-09-120.950.000.000.00-606.25%
IWM220916P001780002022-08-11 4:13PM EDT2022-09-161.260.000.000.00-10806.25%
IWM220923P001780002022-08-11 3:00PM EDT2022-09-231.740.000.000.00-1006.25%
IWM220930P001780002022-08-11 1:18PM EDT2022-09-301.960.000.000.00-606.25%
IWM221021P001780002022-08-11 10:49AM EDT2022-10-212.760.000.000.00-1306.25%
IWM221118P001780002022-08-11 1:55PM EDT2022-11-184.240.000.000.00-1403.13%
IWM221230P001780002022-08-10 2:50PM EDT2022-12-306.250.000.000.00-803.13%
IWM230217P001780002022-08-11 10:08AM EDT2023-02-177.120.000.000.00-103.13%