Mercado fechará em 28 mins

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
194,62-4,30 (-2,16%)
A partir de 03:32PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:184.00
Opções de comprapara19 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220819C001840002022-08-19 3:08PM EDT2022-08-1910.1610.4310.55-5.03-33.11%3231,8610.00%
IWM220822C001840002022-08-19 3:12PM EDT2022-08-2210.3210.3810.51-4.91-32.24%81590.00%
IWM220824C001840002022-08-19 3:08PM EDT2022-08-2410.2710.5110.64-5.57-35.16%25239819.53%
IWM220826C001840002022-08-19 10:36AM EDT2022-08-2611.4810.7610.89-2.34-16.93%7827626.86%
IWM220829C001840002022-08-18 1:01PM EDT2022-08-2913.8610.7710.910.00-324523.32%
IWM220831C001840002022-08-19 2:12PM EDT2022-08-3111.4011.0311.11-0.65-5.39%1114324.68%
IWM220902C001840002022-08-17 11:15AM EDT2022-09-0213.9511.2811.370.00-810726.17%
IWM220906C001840002022-08-16 2:47PM EDT2022-09-0617.0711.5111.600.00-5825.49%
IWM220907C001840002022-08-19 10:08AM EDT2022-09-0712.2511.5711.65-2.71-18.11%2625.29%
IWM220909C001840002022-08-19 2:54PM EDT2022-09-0912.0211.8211.91-3.05-20.24%28426.23%
IWM220912C001840002022-08-18 3:41PM EDT2022-09-1216.1911.9512.030.00-3525.49%
IWM220914C001840002022-08-11 11:09AM EDT2022-09-1415.7112.2412.330.00--226.55%
IWM220916C001840002022-08-19 10:01AM EDT2022-09-1613.1012.5112.58-2.88-18.02%201,39527.17%
IWM220919C001840002022-08-17 10:00AM EDT2022-09-1915.9812.6612.750.00---26.86%
IWM220923C001840002022-08-18 9:35AM EDT2022-09-2315.7313.2313.320.00-187428.33%
IWM220930C001840002022-08-19 1:39PM EDT2022-09-3013.6513.5213.66-2.82-17.12%151,24127.50%
IWM221021C001840002022-08-19 11:01AM EDT2022-10-2115.2714.9115.03-3.22-17.41%243,54627.55%
IWM221118C001840002022-08-12 3:57PM EDT2022-11-1821.2216.7316.880.00-737828.36%
IWM230331C001840002022-07-19 10:01AM EDT2023-03-3112.5025.4125.800.00-8633.90%
IWM230630C001840002022-08-04 12:35PM EDT2023-06-3022.0825.7626.680.00-1129.90%
Opções de vendapara19 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220819P001840002022-08-19 2:30PM EDT2022-08-190.010.000.010.00-216,14743.75%
IWM220822P001840002022-08-19 1:30PM EDT2022-08-220.020.010.02-0.01-33.33%5620623.83%
IWM220824P001840002022-08-19 1:13PM EDT2022-08-240.070.080.100.00-1346525.10%
IWM220826P001840002022-08-19 2:50PM EDT2022-08-260.230.240.26+0.07+43.75%4,2181,62726.61%
IWM220829P001840002022-08-19 11:49AM EDT2022-08-290.330.350.38+0.13+65.00%3416125.00%
IWM220831P001840002022-08-19 1:31PM EDT2022-08-310.570.560.58+0.26+83.87%91222025.95%
IWM220902P001840002022-08-19 2:52PM EDT2022-09-020.780.780.80+0.35+81.40%503,50126.76%
IWM220906P001840002022-08-19 9:52AM EDT2022-09-060.840.900.92+0.17+25.37%419124.93%
IWM220907P001840002022-08-19 1:45PM EDT2022-09-071.051.001.03+0.21+25.00%15725.29%
IWM220909P001840002022-08-19 11:26AM EDT2022-09-091.401.211.23+0.42+42.86%511,17725.76%
IWM220912P001840002022-08-19 11:07AM EDT2022-09-121.451.371.40+0.43+42.16%18425.42%
IWM220914P001840002022-08-19 2:56PM EDT2022-09-141.691.641.67+0.40+31.01%346826.29%
IWM220916P001840002022-08-19 3:12PM EDT2022-09-161.891.841.86+0.68+56.20%3969,89926.56%
IWM220919P001840002022-08-19 1:19PM EDT2022-09-191.921.951.98+0.57+42.22%404-26.00%
IWM220921P001840002022-08-19 9:38AM EDT2022-09-211.952.242.27+0.25+14.71%--26.84%
IWM220923P001840002022-08-19 3:09PM EDT2022-09-232.602.512.53+0.63+31.98%4232927.45%
IWM220930P001840002022-08-19 2:47PM EDT2022-09-303.183.203.23+0.91+40.09%31,40228.38%
IWM221021P001840002022-08-19 3:12PM EDT2022-10-214.624.564.59+1.13+32.38%64976028.21%
IWM221118P001840002022-08-19 12:07PM EDT2022-11-186.206.166.21+1.11+21.81%288528.24%
IWM230331P001840002022-08-09 1:07PM EDT2023-03-3112.7911.0511.340.00-1027.21%
IWM230630P001840002022-08-08 10:25AM EDT2023-06-3013.5813.3013.570.00-2126.26%