Mercado fechará em 1 h 53 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
176,53-1,05 (-0,59%)
A partir de 02:07PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:182.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929C001820002023-09-29 1:17PM EDT2023-09-290.010.000.01-0.04-80.00%1,0232,73225.78%
IWM231002C001820002023-09-29 1:51PM EDT2023-10-020.030.030.04-0.08-72.73%50246716.02%
IWM231004C001820002023-09-29 1:48PM EDT2023-10-040.120.120.13-0.16-57.14%22543316.60%
IWM231006C001820002023-09-29 1:40PM EDT2023-10-060.270.260.27-0.26-49.06%7,1668,85817.43%
IWM231009C001820002023-09-29 1:37PM EDT2023-10-090.360.340.35-0.41-53.25%15238416.11%
IWM231011C001820002023-09-29 1:44PM EDT2023-10-110.560.520.53-0.29-34.12%962817.04%
IWM231013C001820002023-09-29 1:36PM EDT2023-10-130.770.740.76-0.29-27.36%50553818.21%
IWM231020C001820002023-09-29 1:37PM EDT2023-10-201.241.221.24-0.37-22.98%3,02224,14518.64%
IWM231027C001820002023-09-29 1:50PM EDT2023-10-271.671.651.68-0.36-17.73%948,80018.89%
IWM231103C001820002023-09-29 1:35PM EDT2023-11-032.182.122.14-0.39-15.18%11935219.31%
IWM231110C001820002023-09-28 11:18AM EDT2023-11-102.823.013.05+2.82-100-21.78%
IWM231117C001820002023-09-29 1:45PM EDT2023-11-173.012.922.95-0.37-10.95%1001,90119.79%
IWM231215C001820002023-09-29 1:02PM EDT2023-12-154.484.474.50-0.44-8.94%3036,61520.85%
IWM231229C001820002023-09-28 9:39AM EDT2023-12-295.244.844.890.00-651,29420.34%
IWM240216C001820002023-09-29 9:41AM EDT2024-02-167.907.047.10+0.14+1.80%204921.58%
IWM240315C001820002023-09-28 10:43AM EDT2024-03-158.518.298.350.00-14677522.35%
IWM240328C001820002023-09-26 9:38AM EDT2024-03-288.798.648.860.00-1922.57%
IWM240419C001820002023-09-29 9:40AM EDT2024-04-1910.649.519.66+0.95+9.80%51122.84%
IWM240517C001820002023-09-18 10:22AM EDT2024-05-1714.3610.7210.870.00-113123.58%
IWM240621C001820002023-09-27 9:51AM EDT2024-06-2111.7611.7711.980.00-133123.82%
IWM240628C001820002023-09-21 11:24AM EDT2024-06-2812.4311.9312.270.00-25223.99%
IWM240920C001820002023-09-29 1:09PM EDT2024-09-2015.2415.0215.490.00-1225.60%
IWM250117C001820002023-09-25 1:49PM EDT2025-01-1718.4618.3618.710.00-778026.18%
IWM250620C001820002023-09-21 3:16PM EDT2025-06-2022.8122.1922.820.00-22027.21%
IWM260116C001820002023-09-19 10:54AM EDT2026-01-1629.5024.0528.990.00--629.38%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929P001820002023-09-29 1:34PM EDT2023-09-295.335.425.52+0.84+18.71%222,61833.20%
IWM231002P001820002023-09-29 1:39PM EDT2023-10-025.265.435.53+0.72+15.86%1548517.19%
IWM231004P001820002023-09-28 9:58AM EDT2023-10-043.455.485.59-1.73-33.40%13616.31%
IWM231006P001820002023-09-29 1:43PM EDT2023-10-065.305.565.62+0.34+6.85%531,45614.89%
IWM231009P001820002023-09-29 11:53AM EDT2023-10-095.005.595.69+0.08+1.63%86414.06%
IWM231011P001820002023-09-28 12:38PM EDT2023-10-114.394.925.02+4.39-100.00%
IWM231013P001820002023-09-29 12:42PM EDT2023-10-135.825.895.97+0.85+17.10%192,11715.55%
IWM231020P001820002023-09-29 12:48PM EDT2023-10-205.606.226.28+0.12+2.19%20213,68515.45%
IWM231027P001820002023-09-29 1:17PM EDT2023-10-276.566.506.60+0.88+15.49%627,10815.56%
IWM231103P001820002023-09-29 12:54PM EDT2023-11-036.466.846.91+0.30+4.87%68015.67%
IWM231110P001820002023-09-28 1:46PM EDT2023-11-106.536.396.47+6.53-5-12.10%
IWM231117P001820002023-09-29 10:25AM EDT2023-11-176.047.327.37-0.61-9.17%725,56815.36%
IWM231215P001820002023-09-29 10:59AM EDT2023-12-157.158.208.26-0.44-5.80%38,81515.32%
IWM231229P001820002023-09-29 11:56AM EDT2023-12-298.168.738.80+0.23+2.90%12175115.75%
IWM240216P001820002023-09-29 10:16AM EDT2024-02-169.029.9710.03-1.17-11.48%431815.67%
IWM240315P001820002023-09-27 10:01AM EDT2024-03-1510.8610.5810.650.00-12261815.64%
IWM240328P001820002023-08-18 10:41AM EDT2024-03-289.657.727.880.00-70849.21%
IWM240419P001820002023-09-22 9:56AM EDT2024-04-1911.3111.2811.520.00-6525515.93%
IWM240517P001820002023-09-11 9:30AM EDT2024-05-178.7011.8512.110.00-22716.01%
IWM240621P001820002023-09-28 11:44AM EDT2024-06-2111.8912.4312.690.00-443,97815.90%
IWM240628P001820002023-09-22 10:55AM EDT2024-06-2812.1912.5012.820.00-1014415.92%
IWM240920P001820002023-09-29 12:18PM EDT2024-09-2013.4613.8714.19+0.02+0.15%211,65215.91%
IWM250117P001820002023-09-19 9:59AM EDT2025-01-1713.6115.7015.910.00-223515.93%
IWM250620P001820002023-08-16 3:32PM EDT2025-06-2014.9414.6314.940.00-139612.81%