Mercado fechará em 2 h 22 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
170,54-0,60 (-0,35%)
A partir de 01:38PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:180.00
Opções de comprapara4 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231004C001800002023-10-04 11:11AM EDT2023-10-040.010.000.010.00-512,96742.19%
IWM231006C001800002023-10-04 1:22PM EDT2023-10-060.010.010.02-0.01-50.00%81715,97526.95%
IWM231009C001800002023-10-04 12:51PM EDT2023-10-090.030.020.03-0.01-25.00%91,05220.12%
IWM231011C001800002023-10-04 12:39PM EDT2023-10-110.070.050.07-0.03-30.00%792,19920.02%
IWM231013C001800002023-10-04 12:17PM EDT2023-10-130.120.110.13-0.08-40.00%4,0859,91220.17%
IWM231020C001800002023-10-04 1:13PM EDT2023-10-200.370.350.36-0.11-22.92%5,96945,38519.68%
IWM231027C001800002023-10-04 1:03PM EDT2023-10-270.690.660.68-0.16-18.82%2141,25520.03%
IWM231103C001800002023-10-04 12:52PM EDT2023-11-031.131.011.03-0.08-6.61%1431,29020.40%
IWM231110C001800002023-10-04 12:32PM EDT2023-11-101.491.331.35-0.08-5.10%10558920.47%
IWM231117C001800002023-10-04 1:13PM EDT2023-11-171.711.621.64-0.19-10.00%9,15211,25620.42%
IWM231215C001800002023-10-04 1:00PM EDT2023-12-153.122.992.96-0.17-5.17%1,33548,29721.27%
IWM231229C001800002023-10-04 12:16PM EDT2023-12-293.433.393.44-0.23-6.28%2785,29421.11%
IWM240119C001800002023-10-04 1:16PM EDT2024-01-194.234.204.22-0.28-6.21%1,0318,37721.27%
IWM240216C001800002023-10-03 11:35AM EDT2024-02-165.765.455.490.00-5419622.22%
IWM240315C001800002023-10-04 11:38AM EDT2024-03-156.406.576.64-0.42-6.16%2,42720,72222.88%
IWM240328C001800002023-10-03 10:11AM EDT2024-03-287.596.827.030.00-13322.87%
IWM240419C001800002023-10-03 2:36PM EDT2024-04-197.827.677.730.00-64123.01%
IWM240517C001800002023-10-02 4:09PM EDT2024-05-1710.428.768.900.00-235423.77%
IWM240621C001800002023-10-04 10:18AM EDT2024-06-219.539.859.93-0.77-7.48%317,13523.94%
IWM240628C001800002023-10-03 1:51PM EDT2024-06-2810.269.9010.150.00-12324.01%
IWM240920C001800002023-10-04 11:00AM EDT2024-09-2012.2812.8713.08-0.95-7.18%501,51225.37%
IWM241220C001800002023-10-04 1:16PM EDT2024-12-2015.4815.3515.48-0.08-0.51%5868,62525.82%
IWM250117C001800002023-10-03 2:20PM EDT2025-01-1715.8815.7715.950.00-845925.65%
IWM250620C001800002023-10-03 1:49PM EDT2025-06-2020.0519.5319.870.00-13,63926.67%
IWM251219C001800002023-10-03 2:54PM EDT2025-12-1923.8223.2323.670.00-235127.23%
IWM260116C001800002023-10-03 2:49PM EDT2026-01-1624.7521.7826.430.00-24229.46%
Opções de vendapara4 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231004P001800002023-10-04 10:46AM EDT2023-10-0410.439.029.12+1.42+15.76%2100.00%
IWM231006P001800002023-10-04 10:36AM EDT2023-10-0610.369.069.16+1.66+19.08%22510.00%
IWM231009P001800002023-10-04 11:59AM EDT2023-10-099.109.099.20+0.34+3.88%220.00%
IWM231011P001800002023-10-04 9:43AM EDT2023-10-119.329.069.17+0.27+2.98%30310.00%
IWM231013P001800002023-10-04 12:47PM EDT2023-10-138.829.029.16-0.01-0.11%232,4060.00%
IWM231020P001800002023-10-04 1:21PM EDT2023-10-209.179.179.17+0.21+2.34%1,703110,1910.00%
IWM231027P001800002023-10-04 1:01PM EDT2023-10-279.159.339.41-0.12-1.29%211,6050.00%
IWM231103P001800002023-10-04 1:16PM EDT2023-11-039.549.459.59+0.08+0.85%618411.48%
IWM231110P001800002023-10-03 10:25AM EDT2023-11-109.299.699.820.00-17913.18%
IWM231117P001800002023-10-04 12:48PM EDT2023-11-179.599.869.98-0.19-1.94%38035,75613.45%
IWM231215P001800002023-10-04 1:19PM EDT2023-12-1510.6510.6810.70+0.05+0.47%2,749118,95914.30%
IWM231229P001800002023-10-04 11:25AM EDT2023-12-2911.7911.0811.15+0.68+6.12%295,58714.90%
IWM240119P001800002023-10-04 12:43PM EDT2024-01-1911.3511.5511.60-0.27-2.32%7237,21814.89%
IWM240216P001800002023-10-04 11:03AM EDT2024-02-1613.2312.1712.26+1.38+11.65%103,27315.15%
IWM240315P001800002023-10-04 12:39PM EDT2024-03-1512.4612.7412.82-0.29-2.27%2232,93715.20%
IWM240328P001800002023-09-29 10:13AM EDT2024-03-289.0012.9613.120.00-119615.33%
IWM240419P001800002023-10-03 10:33AM EDT2024-04-1914.3913.4313.58+1.46+11.29%434615.47%
IWM240517P001800002023-10-03 3:26PM EDT2024-05-1714.0813.9314.120.00-4155415.58%
IWM240621P001800002023-10-03 2:56PM EDT2024-06-2114.4314.4414.570.00-8248,25115.33%
IWM240628P001800002023-09-25 9:33AM EDT2024-06-2812.2514.4714.750.00-18515.46%
IWM240920P001800002023-10-03 12:08PM EDT2024-09-2015.5615.7715.960.00-711,16915.40%
IWM241220P001800002023-10-04 1:09PM EDT2024-12-2017.2017.1117.27+0.08+0.47%40043,74815.54%
IWM250117P001800002023-10-04 11:47AM EDT2025-01-1717.4617.3817.62+0.07+0.40%1110,10315.53%
IWM250620P001800002023-09-19 1:10PM EDT2025-06-2014.7918.7819.180.00-23,28915.28%
IWM251219P001800002023-10-03 3:41PM EDT2025-12-1920.5220.4320.880.00-15,56715.15%
IWM260116P001800002023-09-26 11:35AM EDT2026-01-1619.9218.9022.970.00-1616.94%