Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
176,65-0,93 (-0,52%)
No fechamento: 04:00PM EDT
176,89 +0,24 (+0,14%)
Pós-fechamento: 04:30PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:183.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929C001830002023-09-29 3:19PM EDT2023-09-290.010.000.01-0.02-66.67%1,19015,94428.91%
IWM231002C001830002023-09-29 3:14PM EDT2023-10-020.020.010.02-0.05-71.43%45936016.02%
IWM231004C001830002023-09-29 4:08PM EDT2023-10-040.060.060.06-0.14-70.00%27224015.82%
IWM231006C001830002023-09-29 4:12PM EDT2023-10-060.160.140.16-0.19-54.29%4,2195,73016.90%
IWM231009C001830002023-09-29 3:39PM EDT2023-10-090.230.210.23-0.30-56.60%17629415.77%
IWM231011C001830002023-09-29 12:53PM EDT2023-10-110.420.360.37-0.37-46.84%258316.65%
IWM231013C001830002023-09-29 3:34PM EDT2023-10-130.530.550.57-0.39-42.39%17554917.87%
IWM231020C001830002023-09-29 4:13PM EDT2023-10-201.000.981.01-0.26-20.63%3,06014,14718.41%
IWM231027C001830002023-09-29 4:11PM EDT2023-10-271.401.401.43-0.47-25.13%87626618.74%
IWM231103C001830002023-09-29 3:43PM EDT2023-11-031.851.861.89-0.47-20.26%2117719.30%
IWM231110C001830002023-09-28 9:42AM EDT2023-11-102.372.612.64+2.37-60-21.17%
IWM231117C001830002023-09-29 4:02PM EDT2023-11-172.592.632.66-0.42-13.95%702,65219.72%
IWM231215C001830002023-09-29 3:46PM EDT2023-12-153.974.074.10-0.50-11.19%1731,17420.54%
IWM231229C001830002023-09-27 12:38PM EDT2023-12-294.184.464.540.00-256720.22%
IWM240216C001830002023-09-29 9:40AM EDT2024-02-167.656.696.75+0.96+14.35%128521.52%
IWM240315C001830002023-09-29 11:17AM EDT2024-03-158.437.938.01-0.12-1.40%16043322.33%
IWM240328C001830002023-09-26 11:51AM EDT2024-03-287.958.148.480.00-331222.47%
IWM240419C001830002023-09-28 10:25AM EDT2024-04-199.209.019.340.00-51222.87%
IWM240517C001830002023-08-02 12:14PM EDT2024-05-1724.7119.5119.860.00-52840.20%
IWM240621C001830002023-09-26 2:45PM EDT2024-06-2110.6411.2411.690.00-471,09323.91%
IWM240628C001830002023-09-20 1:11PM EDT2024-06-2814.4311.4511.980.00-1224.07%
IWM240920C001830002023-09-22 11:40AM EDT2024-09-2014.6814.0915.510.00-1226.12%
IWM250117C001830002023-09-28 9:38AM EDT2025-01-1718.0917.8118.320.00-2623826.11%
IWM250620C001830002023-08-21 11:38AM EDT2025-06-2027.2624.4925.690.00-7830.68%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929P001830002023-09-29 3:47PM EDT2023-09-296.256.086.19+0.82+15.10%1,6411,6960.00%
IWM231002P001830002023-09-29 11:27AM EDT2023-10-024.866.136.22-0.35-6.72%120.00%
IWM231004P001830002023-09-28 3:07PM EDT2023-10-045.306.126.220.00-120.00%
IWM231006P001830002023-09-29 3:58PM EDT2023-10-066.356.146.25+0.27+4.44%968870.00%
IWM231009P001830002023-09-29 3:56PM EDT2023-10-096.576.216.33-0.59-8.24%320.00%
IWM231011P001830002023-09-28 1:30PM EDT2023-10-115.865.695.79+5.86-2300.00%
IWM231013P001830002023-09-29 3:54PM EDT2023-10-136.646.436.48+0.83+14.29%2030611.77%
IWM231020P001830002023-09-29 4:04PM EDT2023-10-206.896.736.80+1.04+17.78%48841,99513.64%
IWM231027P001830002023-09-29 3:53PM EDT2023-10-276.986.957.08+0.87+14.24%1135714.09%
IWM231103P001830002023-09-25 11:16AM EDT2023-11-037.707.227.370.00-5514.47%
IWM231110P001830002023-09-28 3:44PM EDT2023-11-107.027.007.09+7.02-5-11.63%
IWM231117P001830002023-09-29 3:22PM EDT2023-11-177.707.747.81+0.74+10.63%51510,30314.42%
IWM231215P001830002023-09-29 2:50PM EDT2023-12-158.828.588.63-1.03-10.46%37,28514.49%
IWM231229P001830002023-09-29 1:32PM EDT2023-12-299.209.099.16+0.65+7.60%1869215.01%
IWM240216P001830002023-09-28 9:44AM EDT2024-02-1610.9010.2510.350.00-125215.05%
IWM240315P001830002023-09-28 9:55AM EDT2024-03-1511.0510.8810.980.00-150715.13%
IWM240328P001830002023-09-28 9:55AM EDT2024-03-2811.2611.0911.430.00-17715.52%
IWM240419P001830002023-09-29 1:53PM EDT2024-04-1911.8511.5711.84+0.05+0.42%6611215.46%
IWM240517P001830002023-09-29 9:39AM EDT2024-05-1711.1812.1112.45-1.66-12.93%1012815.62%
IWM240621P001830002023-09-28 11:44AM EDT2024-06-2112.3512.6613.160.00-3020415.76%
IWM240628P001830002023-09-22 2:44PM EDT2024-06-2813.2612.7813.260.00-101515.73%
IWM240920P001830002023-09-29 12:08PM EDT2024-09-2013.8614.0114.62-0.17-1.21%1781,46015.74%
IWM250117P001830002023-09-29 12:02PM EDT2025-01-1715.7615.9416.45+2.18+16.05%2511715.93%
IWM250620P001830002023-09-07 2:44PM EDT2025-06-2015.4517.5118.770.00-421416.37%