Mercado abrirá em 1 h 11 min

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
176,51 -0,23 (-0,13%)
Pré-Abertura: 07:49AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:185.00
Opções de comprapara2 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231002C001850002023-09-29 4:12PM EDT2023-10-020.010.000.000.00-3,044025.00%
IWM231004C001850002023-09-29 4:08PM EDT2023-10-040.030.000.000.00-49012.50%
IWM231006C001850002023-09-29 3:55PM EDT2023-10-060.050.000.000.00-5,638012.50%
IWM231009C001850002023-09-29 3:00PM EDT2023-10-090.100.000.000.00-27306.25%
IWM231011C001850002023-09-29 3:39PM EDT2023-10-110.160.000.000.00-511196.25%
IWM231013C001850002023-09-29 3:25PM EDT2023-10-130.280.000.000.00-27806.25%
IWM231020C001850002023-09-29 3:57PM EDT2023-10-200.540.000.000.00-2,86906.25%
IWM231027C001850002023-09-29 4:05PM EDT2023-10-270.900.000.000.00-6537923.13%
IWM231103C001850002023-09-29 3:29PM EDT2023-11-031.310.000.000.00-2403.13%
IWM231110C001850002023-09-29 3:23PM EDT2023-11-101.640.000.000.00-54103.13%
IWM231117C001850002023-09-29 3:57PM EDT2023-11-171.920.000.000.00-69103.13%
IWM231215C001850002023-09-29 3:08PM EDT2023-12-153.320.000.000.00-22103.13%
IWM231229C001850002023-09-29 11:27AM EDT2023-12-294.040.000.000.00-11001.56%
IWM240119C001850002023-09-29 4:12PM EDT2024-01-194.500.000.000.00-9801.56%
IWM240216C001850002023-09-27 1:56PM EDT2024-02-165.440.000.000.00-101.56%
IWM240315C001850002023-09-29 12:51PM EDT2024-03-157.110.000.000.00-18101.56%
IWM240328C001850002023-09-27 10:54AM EDT2024-03-287.220.000.000.00-501071.56%
IWM240419C001850002023-09-28 2:52PM EDT2024-04-198.610.000.000.00-2571.56%
IWM240517C001850002023-09-26 3:37PM EDT2024-05-178.660.000.000.00-1301.56%
IWM240621C001850002023-09-27 11:16AM EDT2024-06-2110.390.000.000.00-2501.56%
IWM240628C001850002023-09-29 2:29PM EDT2024-06-2810.450.000.000.00-101.56%
IWM240920C001850002023-09-29 2:16PM EDT2024-09-2013.630.000.000.00-621470.78%
IWM241220C001850002023-09-29 12:54PM EDT2024-12-2016.520.000.000.00-28000.78%
IWM250117C001850002023-09-26 9:55AM EDT2025-01-1716.700.000.000.00-35,6820.78%
IWM250620C001850002023-09-26 11:55AM EDT2025-06-2020.280.000.000.00-4260.78%
IWM251219C001850002023-09-28 9:30AM EDT2025-12-1924.980.000.000.00-400.78%
Opções de vendapara2 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231002P001850002023-09-29 3:01PM EDT2023-10-027.890.000.000.00-6865120.00%
IWM231004P001850002023-09-28 10:29AM EDT2023-10-048.470.000.000.00-200.00%
IWM231006P001850002023-09-28 2:10PM EDT2023-10-067.440.000.000.00-32140.00%
IWM231013P001850002023-09-29 10:16AM EDT2023-10-137.030.000.000.00-4000.00%
IWM231020P001850002023-09-29 4:00PM EDT2023-10-208.540.000.000.00-33900.00%
IWM231027P001850002023-09-28 2:14PM EDT2023-10-277.850.000.000.00-100.00%
IWM231103P001850002023-09-29 9:30AM EDT2023-11-037.360.000.000.00-100.00%
IWM231117P001850002023-09-29 4:06PM EDT2023-11-179.270.000.000.00-38400.00%
IWM231215P001850002023-09-29 3:59PM EDT2023-12-159.940.000.000.00-22400.00%
IWM231229P001850002023-09-28 3:47PM EDT2023-12-299.870.000.000.00-15800.00%
IWM240119P001850002023-09-29 3:53PM EDT2024-01-1910.680.000.000.00-23129,8580.00%
IWM240216P001850002023-09-29 1:14PM EDT2024-02-1611.720.000.000.00-108,4620.00%
IWM240315P001850002023-09-29 2:44PM EDT2024-03-1512.160.000.000.00-5000.00%
IWM240328P001850002023-09-20 2:17PM EDT2024-03-289.500.000.000.00-500.00%
IWM240419P001850002023-09-28 1:44PM EDT2024-04-1912.490.000.000.00-400.00%
IWM240517P001850002023-09-26 3:09PM EDT2024-05-1714.510.000.000.00-11600.00%
IWM240621P001850002023-09-29 3:08PM EDT2024-06-2113.770.000.000.00-128,1860.00%
IWM240628P001850002023-09-22 11:33AM EDT2024-06-2813.810.000.000.00-1120.00%
IWM240920P001850002023-09-29 12:15PM EDT2024-09-2014.960.000.000.00-1225610.00%
IWM241220P001850002023-09-29 3:18PM EDT2024-12-2016.620.000.000.00-28100.00%
IWM250117P001850002023-09-29 10:45AM EDT2025-01-1716.200.000.000.00-900.00%
IWM250620P001850002023-09-14 11:10AM EDT2025-06-2015.090.000.000.00-200.00%
IWM251219P001850002023-09-26 12:35PM EDT2025-12-1920.880.000.000.00-10100.00%
IWM260116P001850002023-09-26 1:53PM EDT2026-01-1621.630.000.000.00--40.00%