Mercado fechará em 2 h 18 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
174,53+0,17 (+0,10%)
A partir de 01:42PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:186.00
Opções de comprapara27 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230927C001860002023-09-27 12:45PM EDT2023-09-270.010.000.010.00-87,39749.22%
IWM230929C001860002023-09-27 1:10PM EDT2023-09-290.010.010.02-0.01-50.00%2563,55530.86%
IWM231002C001860002023-09-27 10:42AM EDT2023-10-020.040.020.03+0.01+33.33%3437423.05%
IWM231004C001860002023-09-27 11:08AM EDT2023-10-040.040.030.040.00-1304520.90%
IWM231006C001860002023-09-27 12:25PM EDT2023-10-060.060.040.06-0.01-14.29%1489,74219.92%
IWM231009C001860002023-09-27 12:28PM EDT2023-10-090.070.060.08-0.09-56.25%29118.26%
IWM231013C001860002023-09-27 12:21PM EDT2023-10-130.170.170.18-0.03-15.00%1,03823118.70%
IWM231020C001860002023-09-27 1:16PM EDT2023-10-200.390.360.37+0.03+8.33%5797,57918.68%
IWM231027C001860002023-09-27 1:08PM EDT2023-10-270.660.590.60+0.04+6.45%12628418.80%
IWM231103C001860002023-09-27 1:16PM EDT2023-11-030.930.860.87+0.01+1.09%33019.09%
IWM231117C001860002023-09-27 1:24PM EDT2023-11-171.441.391.42+0.06+4.35%1307,95819.49%
IWM231215C001860002023-09-27 11:46AM EDT2023-12-152.832.562.59+0.32+12.75%2941,67020.35%
IWM231229C001860002023-09-26 11:43AM EDT2023-12-293.212.922.960.00-31,06820.03%
IWM240216C001860002023-09-21 3:16PM EDT2024-02-165.654.894.940.00-43836021.35%
IWM240315C001860002023-09-22 10:18AM EDT2024-03-156.515.996.030.00-1559421.98%
IWM240328C001860002023-09-22 10:41AM EDT2024-03-287.036.346.450.00-1922.08%
IWM240419C001860002023-09-06 11:02AM EDT2024-04-1913.307.087.200.00-110322.38%
IWM240517C001860002023-09-26 3:29PM EDT2024-05-178.208.238.360.00-419923.15%
IWM240621C001860002023-09-27 11:03AM EDT2024-06-219.919.289.35-0.02-0.20%5154223.29%
IWM240628C001860002023-09-22 2:40PM EDT2024-06-289.769.519.630.00-162423.47%
IWM240920C001860002023-09-27 1:16PM EDT2024-09-2012.6212.3312.50-0.42-3.22%242324.76%
IWM250117C001860002023-09-26 1:46PM EDT2025-01-1715.3315.4215.570.00-172525.33%
Opções de vendapara27 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230927P001860002023-09-27 10:45AM EDT2023-09-279.3911.1411.25-1.78-15.94%220.00%
IWM230929P001860002023-09-27 12:48PM EDT2023-09-2910.3611.2011.29-0.96-8.48%65620.00%
IWM231002P001860002023-09-27 9:55AM EDT2023-10-029.7311.0411.15-1.45-12.97%160.00%
IWM231004P001860002023-09-27 10:49AM EDT2023-10-049.2811.0611.16-0.68-6.83%200.00%
IWM231006P001860002023-09-27 9:47AM EDT2023-10-0610.0511.0711.17-1.28-11.30%1200.00%
IWM231013P001860002023-09-27 11:32AM EDT2023-10-139.4811.0511.15-1.66-14.90%73430.00%
IWM231020P001860002023-09-27 12:41PM EDT2023-10-2010.7311.1111.20-0.79-6.86%478,0540.00%
IWM231027P001860002023-09-27 9:30AM EDT2023-10-2710.4911.2711.38-0.81-7.17%571600.00%
IWM231117P001860002023-09-27 11:27AM EDT2023-11-1710.3211.6411.75-1.24-10.73%61,94011.96%
IWM231215P001860002023-09-27 1:19PM EDT2023-12-1511.9012.0912.22-0.37-3.02%22,25512.61%
IWM231229P001860002023-09-26 3:13PM EDT2023-12-2912.5012.5712.680.00-444613.70%
IWM240216P001860002023-09-26 3:26PM EDT2024-02-1613.7313.6413.690.00-316714.22%
IWM240315P001860002023-09-26 3:26PM EDT2024-03-1514.2414.0514.140.00-22,19814.17%
IWM240328P001860002023-09-26 1:24PM EDT2024-03-2813.9814.2514.440.00-110214.38%
IWM240419P001860002023-09-26 12:57PM EDT2024-04-1914.1514.6514.880.00-6316614.57%
IWM240517P001860002023-09-26 12:39PM EDT2024-05-1714.6015.1815.420.00-2314414.77%
IWM240621P001860002023-09-22 9:37AM EDT2024-06-2113.9915.6815.930.00-6027114.73%
IWM240628P001860002023-08-25 3:25PM EDT2024-06-2811.6414.3615.280.00-1813.34%
IWM240920P001860002023-09-14 11:19AM EDT2024-09-2011.9816.8017.220.00-41714.75%
IWM250117P001860002023-09-26 2:39PM EDT2025-01-1718.5418.5618.880.00-332814.99%