Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
176,74-0,84 (-0,47%)
No fechamento: 04:00PM EDT
176,76 +0,02 (+0,01%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:184.00
Opções de comprapara2 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231002C001840002023-09-29 3:59PM EDT2023-10-020.020.010.02-0.02-50.00%9314235.94%
IWM231004C001840002023-09-29 2:47PM EDT2023-10-040.050.040.05-0.05-50.00%2519524.02%
IWM231006C001840002023-09-29 4:04PM EDT2023-10-060.090.080.10-0.13-59.09%80710,21921.29%
IWM231009C001840002023-09-29 3:21PM EDT2023-10-090.150.130.14-0.14-48.28%17825418.07%
IWM231011C001840002023-09-29 2:32PM EDT2023-10-110.220.240.25-0.04-15.38%305718.63%
IWM231013C001840002023-09-29 3:58PM EDT2023-10-130.360.380.40-0.22-37.93%1,2611,05719.43%
IWM231020C001840002023-09-29 4:14PM EDT2023-10-200.760.760.78-0.23-23.23%26510,31619.34%
IWM231027C001840002023-09-29 3:40PM EDT2023-10-271.121.141.17-0.30-21.13%8920719.41%
IWM231103C001840002023-09-29 12:02PM EDT2023-11-031.681.561.59-0.12-6.67%1433619.76%
IWM231110C001840002023-09-29 3:41PM EDT2023-11-101.881.921.95-0.38-16.81%1249019.81%
IWM231117C001840002023-09-29 4:02PM EDT2023-11-172.242.282.31-0.37-14.18%3443,89519.93%
IWM231215C001840002023-09-29 4:07PM EDT2023-12-153.663.663.70-0.38-9.41%2082,84620.59%
IWM231229C001840002023-09-29 12:02PM EDT2023-12-294.274.054.11+0.45+11.78%260020.16%
IWM240216C001840002023-09-21 9:49AM EDT2024-02-166.526.226.290.00-11621.44%
IWM240315C001840002023-09-28 12:32PM EDT2024-03-158.267.447.510.00-155622.17%
IWM240328C001840002023-09-19 2:51PM EDT2024-03-2810.087.657.990.00-354722.34%
IWM240419C001840002023-09-29 9:36AM EDT2024-04-199.628.518.84+0.79+8.95%102322.73%
IWM240517C001840002023-09-18 3:33PM EDT2024-05-1712.779.6610.060.00-448523.50%
IWM240621C001840002023-09-26 3:50PM EDT2024-06-2110.0510.7211.170.00-1227,51723.75%
IWM240628C001840002023-09-22 9:42AM EDT2024-06-2811.2410.9311.480.00--8923.95%
IWM240920C001840002023-09-29 2:30PM EDT2024-09-2014.0614.0914.58-0.64-4.35%12498625.39%
IWM250117C001840002023-09-28 9:38AM EDT2025-01-1717.4917.2918.430.00-1330226.76%
IWM250620C001840002023-09-11 2:31PM EDT2025-06-2026.3020.6122.110.00-1427.23%
IWM260116C001840002023-09-21 10:12AM EDT2026-01-1625.9423.0028.000.00-101029.11%
Opções de vendapara2 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231002P001840002023-09-27 11:21AM EDT2023-10-027.757.097.200.00-100.00%
IWM231004P001840002023-09-29 10:19AM EDT2023-10-046.007.097.20-3.55-37.17%400.00%
IWM231006P001840002023-09-29 1:04PM EDT2023-10-067.217.107.21+0.65+9.91%17660.00%
IWM231009P001840002023-09-29 10:35AM EDT2023-10-095.807.107.24-3.72-39.08%570.00%
IWM231011P001840002023-09-29 4:04PM EDT2023-10-117.347.187.29+7.34-4012.11%
IWM231013P001840002023-09-29 3:32PM EDT2023-10-137.457.277.37+1.19+19.01%171,39414.01%
IWM231020P001840002023-09-29 3:16PM EDT2023-10-207.437.497.59+0.86+13.09%3345,22414.60%
IWM231027P001840002023-09-28 12:24PM EDT2023-10-276.837.717.840.00-159714.88%
IWM231103P001840002023-09-28 3:06PM EDT2023-11-037.337.948.100.00-82815.09%
IWM231110P001840002023-09-28 9:50AM EDT2023-11-108.588.138.300.00-1114.92%
IWM231117P001840002023-09-29 1:58PM EDT2023-11-178.828.378.52+1.04+13.37%264,88614.92%
IWM231215P001840002023-09-29 1:58PM EDT2023-12-159.589.179.24-0.10-1.03%35,88314.59%
IWM231229P001840002023-09-29 1:32PM EDT2023-12-299.699.669.75+0.77+8.63%51,42615.09%
IWM240216P001840002023-09-29 3:47PM EDT2024-02-1610.9410.8210.92+0.13+1.20%1064915.09%
IWM240315P001840002023-09-27 12:04PM EDT2024-03-1512.5111.4111.510.00-2555315.09%
IWM240328P001840002023-09-22 11:56AM EDT2024-03-2811.7211.5811.960.00-76315.50%
IWM240419P001840002023-09-29 9:39AM EDT2024-04-1911.0712.0412.35-0.43-3.74%1312915.41%
IWM240517P001840002023-08-24 2:30PM EDT2024-05-1710.7712.8913.190.00-17716.00%
IWM240621P001840002023-09-28 10:02AM EDT2024-06-2113.4413.1613.620.00-190015.64%
IWM240628P001840002023-09-28 9:50AM EDT2024-06-2813.8213.2813.760.00-111815.67%
IWM240920P001840002023-09-29 12:02PM EDT2024-09-2014.4514.6415.11+0.09+0.63%472815.68%
IWM250117P001840002023-09-20 2:50PM EDT2025-01-1714.3716.4616.750.00-29915.64%
IWM250620P001840002023-09-22 9:37AM EDT2025-06-2017.8617.9419.240.00-546816.30%
IWM260116P001840002023-09-20 2:46PM EDT2026-01-1618.2018.0022.500.00-1217.18%