Mercado fechará em 14 mins

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
194,73-4,19 (-2,11%)
A partir de 03:46PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:186.00
Opções de comprapara19 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220819C001860002022-08-19 3:27PM EDT2022-08-198.458.388.49-4.54-34.95%427,5010.00%
IWM220822C001860002022-08-19 1:04PM EDT2022-08-229.328.408.56-2.05-18.03%62430.00%
IWM220824C001860002022-08-19 10:49AM EDT2022-08-249.578.578.69-3.36-25.99%474080.00%
IWM220826C001860002022-08-19 2:41PM EDT2022-08-269.098.868.92-3.61-28.43%2530321.29%
IWM220829C001860002022-08-18 12:55PM EDT2022-08-2912.029.039.140.00-129522.12%
IWM220831C001860002022-08-19 11:12AM EDT2022-08-319.269.339.44-3.04-24.72%4610424.15%
IWM220902C001860002022-08-19 2:02PM EDT2022-09-0210.039.619.68-2.18-17.85%1318924.94%
IWM220906C001860002022-08-17 11:25AM EDT2022-09-0612.369.739.810.00-33123.27%
IWM220907C001860002022-08-17 2:04PM EDT2022-09-0713.519.9010.030.00-71424.43%
IWM220909C001860002022-08-18 3:03PM EDT2022-09-0913.9910.1610.230.00-923724.74%
IWM220912C001860002022-08-12 1:17PM EDT2022-09-1215.1010.2810.360.00-12424.07%
IWM220914C001860002022-08-10 10:49AM EDT2022-09-1411.4010.6510.720.00--225.38%
IWM220916C001860002022-08-19 1:07PM EDT2022-09-1611.5110.9411.01-3.13-21.38%11,55526.16%
IWM220923C001860002022-08-18 9:35AM EDT2022-09-2314.2011.6611.750.00-12827.15%
IWM220930C001860002022-08-16 9:39AM EDT2022-09-3016.8212.0112.160.00-189726.64%
IWM221021C001860002022-08-19 3:10PM EDT2022-10-2113.3713.4413.55-3.21-19.36%21,86926.69%
IWM221118C001860002022-08-16 3:11PM EDT2022-11-1819.8615.3315.490.00-16546627.71%
IWM230331C001860002022-05-05 2:13PM EDT2023-03-3118.6518.7819.250.00--324.30%
IWM230630C001860002022-07-28 3:59PM EDT2023-06-3019.2024.2925.520.00-141429.62%
Opções de vendapara19 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220819P001860002022-08-19 11:10AM EDT2022-08-190.020.000.01+0.01+100.00%373,60036.72%
IWM220822P001860002022-08-19 3:11PM EDT2022-08-220.040.020.04+0.02+100.00%644322.17%
IWM220824P001860002022-08-19 3:20PM EDT2022-08-240.150.140.15+0.06+66.67%4679623.15%
IWM220826P001860002022-08-19 3:27PM EDT2022-08-260.390.350.37+0.21+116.67%4433,13725.10%
IWM220829P001860002022-08-19 2:17PM EDT2022-08-290.550.510.53+0.28+103.70%1850723.80%
IWM220831P001860002022-08-19 12:48PM EDT2022-08-310.740.760.78+0.24+48.00%90422924.90%
IWM220902P001860002022-08-19 3:17PM EDT2022-09-021.021.021.04+0.38+59.38%36717525.77%
IWM220906P001860002022-08-16 9:33AM EDT2022-09-060.741.171.200.00-32324.22%
IWM220907P001860002022-08-19 11:29AM EDT2022-09-071.431.311.33+0.41+40.20%33424.63%
IWM220909P001860002022-08-19 10:09AM EDT2022-09-091.461.531.56+0.43+41.75%637425.15%
IWM220912P001860002022-08-19 3:19PM EDT2022-09-121.731.691.71+0.56+47.86%59524.57%
IWM220914P001860002022-08-19 3:02PM EDT2022-09-142.111.971.99+0.79+59.85%1636725.37%
IWM220916P001860002022-08-19 3:16PM EDT2022-09-162.242.232.25+0.77+52.38%31,5468,65025.97%
IWM220919P001860002022-08-18 2:02PM EDT2022-09-191.762.332.350.00-113025.26%
IWM220921P001860002022-08-19 3:15PM EDT2022-09-212.752.692.72+0.71+34.80%44-26.41%
IWM220923P001860002022-08-19 3:12PM EDT2022-09-232.982.922.96+0.44+17.32%1561,12426.84%
IWM220930P001860002022-08-19 1:40PM EDT2022-09-303.753.683.71+1.00+36.36%1692,17727.84%
IWM221021P001860002022-08-19 3:23PM EDT2022-10-215.125.095.13+1.27+32.99%10,04510,86127.74%
IWM221118P001860002022-08-19 3:27PM EDT2022-11-186.776.716.76+0.97+16.72%2341127.71%
IWM230331P001860002022-05-06 11:14AM EDT2023-03-3118.0016.4616.840.00-1035.20%