Mercado abrirá em 2 h 7 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
178,74 +1,16 (+0,65%)
Pré-Abertura: 06:52AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:179.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929C001790002023-09-28 4:13PM EDT2023-09-290.370.000.000.00-15,95303.13%
IWM231002C001790002023-09-28 4:06PM EDT2023-10-020.680.000.000.00-8661,9301.56%
IWM231004C001790002023-09-28 4:04PM EDT2023-10-041.090.000.000.00-5034071.56%
IWM231006C001790002023-09-28 3:40PM EDT2023-10-061.480.000.000.00-4,95001.56%
IWM231009C001790002023-09-28 3:46PM EDT2023-10-091.690.000.000.00-2512451.56%
IWM231011C001790002023-09-28 1:18PM EDT2023-10-112.060.000.000.00-1171301.56%
IWM231013C001790002023-09-28 3:52PM EDT2023-10-132.240.000.000.00-7639330.78%
IWM231020C001790002023-09-28 3:56PM EDT2023-10-202.870.000.000.00-8593,7450.78%
IWM231027C001790002023-09-28 3:52PM EDT2023-10-273.380.000.000.00-4657540.78%
IWM231103C001790002023-09-27 2:49PM EDT2023-11-033.500.000.000.00-23740.78%
IWM231110C001790002023-09-28 11:01AM EDT2023-11-104.074.474.51+4.07-1-21.25%
IWM231117C001790002023-09-28 3:26PM EDT2023-11-175.170.000.000.00-5401,0060.78%
IWM231215C001790002023-09-28 3:10PM EDT2023-12-156.680.000.000.00-2711,5380.39%
IWM231229C001790002023-09-28 12:32PM EDT2023-12-297.370.000.000.00-615540.39%
IWM240119C001790002023-09-28 3:32PM EDT2024-01-198.000.000.000.00-22600.39%
IWM240216C001790002023-09-28 12:00PM EDT2024-02-169.650.000.000.00-1150.39%
IWM240315C001790002023-09-27 9:32AM EDT2024-03-159.910.000.000.00-735640.39%
IWM240328C001790002023-04-19 10:34AM EDT2024-03-2816.8413.7615.410.00--032.14%
IWM240419C001790002023-09-28 3:21PM EDT2024-04-1912.140.000.000.00-10290.39%
IWM240517C001790002023-04-27 2:51PM EDT2024-05-1715.7315.8916.940.00--131.18%
IWM240621C001790002023-09-28 11:24AM EDT2024-06-2114.100.000.000.00-12720.20%
IWM240628C001790002023-08-07 11:02AM EDT2024-06-2828.5019.9120.640.00-5434.75%
IWM241220C001790002023-08-08 9:54AM EDT2024-12-2031.7324.9425.730.00-21233.69%
IWM250117C001790002023-06-05 10:06AM EDT2025-01-1724.3928.3428.930.00-1936.70%
IWM250620C001790002023-07-21 10:30AM EDT2025-06-2038.3528.9432.380.00-1135.69%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929P001790002023-09-28 4:03PM EDT2023-09-291.720.000.000.00-2,74717,0690.00%
IWM231002P001790002023-09-28 3:48PM EDT2023-10-022.080.000.000.00-1467520.00%
IWM231004P001790002023-09-28 1:31PM EDT2023-10-042.540.000.000.00-1173130.00%
IWM231006P001790002023-09-28 3:55PM EDT2023-10-062.750.000.000.00-1,0291,4620.00%
IWM231009P001790002023-09-28 2:31PM EDT2023-10-092.730.000.000.00-2902780.00%
IWM231011P001790002023-09-28 3:22PM EDT2023-10-112.800.000.000.00-1231290.00%
IWM231013P001790002023-09-28 2:24PM EDT2023-10-133.240.000.000.00-819870.00%
IWM231020P001790002023-09-28 4:12PM EDT2023-10-203.800.000.000.00-85444,3180.00%
IWM231027P001790002023-09-28 3:41PM EDT2023-10-274.130.000.000.00-4235360.00%
IWM231103P001790002023-09-28 3:41PM EDT2023-11-034.510.000.000.00-3303750.00%
IWM231110P001790002023-09-28 3:41PM EDT2023-11-104.834.824.87+4.83-124-16.89%
IWM231117P001790002023-09-28 3:34PM EDT2023-11-175.050.000.000.00-6432,2520.00%
IWM231215P001790002023-09-28 2:23PM EDT2023-12-156.020.000.000.00-3323,9810.00%
IWM231229P001790002023-09-28 3:42PM EDT2023-12-296.700.000.000.00-224920.00%
IWM240119P001790002023-09-28 9:35AM EDT2024-01-197.910.000.000.00-31,2180.00%
IWM240216P001790002023-09-21 9:44AM EDT2024-02-168.320.000.000.00-1180.00%
IWM240315P001790002023-09-28 11:58AM EDT2024-03-158.510.000.000.00-1209590.00%
IWM240328P001790002023-08-22 3:03PM EDT2024-03-288.029.539.720.00-555517.93%
IWM240419P001790002023-09-28 11:43AM EDT2024-04-199.370.000.000.00-471500.00%
IWM240517P001790002023-08-22 1:28PM EDT2024-05-179.1910.5310.750.00-7538217.70%
IWM240621P001790002023-09-27 3:08PM EDT2024-06-2111.240.000.000.00-19800.00%
IWM240628P001790002023-09-22 2:55PM EDT2024-06-2811.310.000.000.00--200.00%
IWM241220P001790002023-09-22 10:24AM EDT2024-12-2013.770.000.000.00-764950.00%
IWM250117P001790002023-09-08 11:00AM EDT2025-01-1712.090.000.000.00-15870.00%
IWM250620P001790002023-08-22 3:53PM EDT2025-06-2014.4816.1116.450.00-25437616.87%