Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
194,62-4,30 (-2,16%)
No fechamento: 04:00PM EDT
194,79 +0,17 (+0,09%)
Pós-fechamento: 04:26PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:183.00
Opções de comprapara19 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220819C001830002022-08-19 4:08PM EDT2022-08-1912.4311.5612.43-3.53-22.12%3472,06788.57%
IWM220822C001830002022-08-19 2:33PM EDT2022-08-2211.9311.7611.87-5.35-30.96%232,32540.09%
IWM220824C001830002022-08-17 3:50PM EDT2022-08-2414.8511.7511.930.00-510634.47%
IWM220826C001830002022-08-19 3:45PM EDT2022-08-2611.9611.8412.05-4.14-25.71%627432.47%
IWM220829C001830002022-08-18 3:50PM EDT2022-08-2916.1411.9612.160.00-26029.49%
IWM220831C001830002022-08-19 11:02AM EDT2022-08-3112.3512.1712.35-2.74-18.16%26329.71%
IWM220902C001830002022-08-19 11:03AM EDT2022-09-0212.5112.4112.50-3.09-19.81%28629.40%
IWM220906C001830002022-08-15 1:15PM EDT2022-09-0618.1912.6012.640.00-14227.47%
IWM220907C001830002022-08-18 1:06PM EDT2022-09-0715.4812.6512.740.00-202127.69%
IWM220909C001830002022-08-19 2:37PM EDT2022-09-0913.1012.8712.96-2.18-14.27%36328.21%
IWM220912C001830002022-08-17 2:56PM EDT2022-09-1216.5413.0113.100.00-1227.50%
IWM220916C001830002022-08-19 3:10PM EDT2022-09-1613.2413.5313.60-3.28-19.85%251,29328.80%
IWM220923C001830002022-08-18 9:53AM EDT2022-09-2316.9114.1914.300.00-97029.65%
IWM221021C001830002022-08-19 4:01PM EDT2022-10-2115.8015.8115.98-2.96-15.78%145128.56%
IWM221118C001830002022-08-19 11:45AM EDT2022-11-1817.7617.6217.81-4.34-19.64%136229.22%
IWM230217C001830002022-07-14 3:13PM EDT2023-02-178.5125.7826.430.00-3337.78%
IWM230331C001830002022-05-26 3:05PM EDT2023-03-3118.4812.5513.300.00--19.63%
IWM230630C001830002022-07-18 9:58AM EDT2023-06-3015.5227.8229.160.00-2332.77%
Opções de vendapara19 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220819P001830002022-08-19 3:50PM EDT2022-08-190.010.000.010.00-279,56846.88%
IWM220822P001830002022-08-18 3:47PM EDT2022-08-220.020.000.010.00-216323.44%
IWM220824P001830002022-08-19 2:39PM EDT2022-08-240.060.040.05-0.02-25.00%821824.02%
IWM220826P001830002022-08-19 3:58PM EDT2022-08-260.150.150.16+0.02+15.38%56142425.68%
IWM220829P001830002022-08-19 3:53PM EDT2022-08-290.250.230.25+0.07+38.89%1217624.17%
IWM220831P001830002022-08-19 12:31PM EDT2022-08-310.480.410.43+0.20+71.43%3161925.46%
IWM220902P001830002022-08-19 2:51PM EDT2022-09-020.680.590.62+0.25+58.14%892,13626.32%
IWM220906P001830002022-08-18 3:58PM EDT2022-09-060.470.710.740.00-415324.70%
IWM220907P001830002022-08-16 4:00PM EDT2022-09-070.480.810.840.00-7314025.07%
IWM220909P001830002022-08-19 11:13AM EDT2022-09-091.191.001.03+0.43+56.58%637125.64%
IWM220912P001830002022-08-16 1:24PM EDT2022-09-120.651.111.140.00-25624.93%
IWM220914P001830002022-08-19 2:37PM EDT2022-09-141.471.371.41+0.38+34.86%811725.98%
IWM220916P001830002022-08-19 3:54PM EDT2022-09-161.611.571.60+0.50+45.05%2172,34526.36%
IWM220923P001830002022-08-19 3:50PM EDT2022-09-232.242.182.21+0.63+39.13%25516927.14%
IWM221021P001830002022-08-19 1:52PM EDT2022-10-214.244.224.25+0.95+28.88%1472,48228.17%
IWM221118P001830002022-08-19 3:34PM EDT2022-11-185.845.795.83+1.04+21.67%417028.19%
IWM230331P001830002022-06-24 3:49PM EDT2023-03-3119.9116.3816.970.00-1137.87%