Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
174,36-2,27 (-1,29%)
No fechamento: 04:00PM EDT
174,83 +0,47 (+0,27%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:181.00
Opções de comprapara27 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230927C001810002023-09-26 4:09PM EDT2023-09-270.010.010.02-0.05-83.33%1,5905,84033.99%
IWM230929C001810002023-09-26 4:06PM EDT2023-09-290.080.070.08-0.15-65.22%10,964024.81%
IWM231002C001810002023-09-26 3:48PM EDT2023-10-020.140.130.13-0.19-57.58%17216919.43%
IWM231004C001810002023-09-26 3:54PM EDT2023-10-040.250.250.27-0.30-54.55%2145320.22%
IWM231006C001810002023-09-26 3:28PM EDT2023-10-060.430.410.43-0.36-45.57%2954,53620.78%
IWM231009C001810002023-09-26 11:06AM EDT2023-10-090.760.500.52-0.10-11.63%34519.39%
IWM231013C001810002023-09-26 3:56PM EDT2023-10-130.840.880.90-0.54-39.13%4641420.75%
IWM231020C001810002023-09-26 4:06PM EDT2023-10-201.251.311.33-0.58-31.69%77510,10220.64%
IWM231027C001810002023-09-26 3:41PM EDT2023-10-271.781.741.77-0.48-21.24%3312920.81%
IWM231103C001810002023-09-26 4:07PM EDT2023-11-032.162.192.22-0.41-15.95%616121.13%
IWM231117C001810002023-09-26 4:06PM EDT2023-11-172.902.993.02-0.65-18.31%19370721.45%
IWM231215C001810002023-09-25 1:29PM EDT2023-12-155.064.464.500.00-224,70922.15%
IWM231229C001810002023-09-22 3:47PM EDT2023-12-295.334.864.900.00-2585821.62%
IWM240216C001810002023-07-06 9:50AM EDT2024-02-1614.8722.3522.630.00--758.19%
IWM240315C001810002023-09-26 4:10PM EDT2024-03-158.268.258.32-0.62-6.98%7241223.38%
IWM240328C001810002023-09-19 2:52PM EDT2024-03-2811.858.558.740.00-11223.40%
IWM240419C001810002023-09-22 9:53AM EDT2024-04-1910.239.369.560.00-12223.69%
IWM240517C001810002023-09-26 3:33PM EDT2024-05-1710.5810.5310.74-16.79-61.34%62124.36%
IWM240621C001810002023-09-26 10:45AM EDT2024-06-2112.4811.6111.75-0.10-0.79%1255724.41%
IWM240628C001810002023-09-21 9:49AM EDT2024-06-2813.0011.7612.080.00-5124.65%
IWM240920C001810002023-09-22 11:38AM EDT2024-09-2015.7314.7515.030.00-14325.86%
IWM250117C001810002023-09-25 2:46PM EDT2025-01-1718.9017.7818.050.00-36236226.20%
IWM250620C001810002023-06-27 10:17AM EDT2025-06-2027.3637.9639.620.00-11246.63%
Opções de vendapara27 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230927P001810002023-09-26 2:23PM EDT2023-09-276.496.096.21+1.97+43.58%900.00%
IWM230929P001810002023-09-26 3:58PM EDT2023-09-296.546.116.24+2.14+48.64%1223,1550.00%
IWM231002P001810002023-09-26 12:23PM EDT2023-10-025.546.146.27+0.77+16.14%44270.00%
IWM231004P001810002023-09-26 3:26PM EDT2023-10-046.486.226.32+1.02+18.68%56570.00%
IWM231006P001810002023-09-26 3:29PM EDT2023-10-066.536.326.43+1.52+30.34%554230.00%
IWM231009P001810002023-09-25 9:58AM EDT2023-10-095.246.386.480.00-110.00%
IWM231013P001810002023-09-26 3:54PM EDT2023-10-137.016.646.73+1.85+35.85%2436410.69%
IWM231020P001810002023-09-26 3:53PM EDT2023-10-207.276.926.99+1.78+32.42%24077,89412.60%
IWM231027P001810002023-09-26 4:06PM EDT2023-10-277.417.167.29+1.70+29.77%7817913.59%
IWM231103P001810002023-09-26 10:22AM EDT2023-11-036.897.497.57+0.17+2.53%25214.08%
IWM231117P001810002023-09-26 2:58PM EDT2023-11-178.347.988.05+1.77+26.94%1122,41714.42%
IWM231215P001810002023-09-26 2:28PM EDT2023-12-158.938.838.90+1.55+21.00%1254,53914.71%
IWM231229P001810002023-09-26 2:37PM EDT2023-12-299.429.349.43+1.50+18.94%11,42415.25%
IWM240216P001810002023-09-26 1:40PM EDT2024-02-1610.6110.5510.64+4.55+75.08%1023715.37%
IWM240315P001810002023-09-22 10:07AM EDT2024-03-159.7511.1411.220.00-14097815.34%
IWM240328P001810002023-09-19 10:11AM EDT2024-03-288.2211.3711.580.00-211015.55%
IWM240419P001810002023-09-26 1:37PM EDT2024-04-1911.7911.7911.98+0.86+7.87%312715.49%
IWM240517P001810002023-08-21 1:27PM EDT2024-05-179.939.9610.150.00-506211.08%
IWM240621P001810002023-09-22 9:37AM EDT2024-06-2111.5612.9413.170.00-6010,10915.61%
IWM240628P001810002023-08-22 12:36PM EDT2024-06-2810.6012.2112.440.00-607414.17%
IWM240920P001810002023-09-26 2:48PM EDT2024-09-2014.5414.2114.50+1.28+9.65%44815.46%
IWM250117P001810002023-06-23 11:46AM EDT2025-01-1714.6610.8711.200.00-391749.15%
IWM250620P001810002023-08-22 12:00PM EDT2025-06-2015.2516.9617.310.00-329214.76%