Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
194,65-4,27 (-2,15%)
No fechamento: 04:00PM EDT
194,77 +0,12 (+0,06%)
Pós-fechamento: 04:53PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:187.00
Opções de comprapara19 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220819C001870002022-08-19 4:06PM EDT2022-08-197.666.718.38-4.36-36.27%1301,96580.37%
IWM220822C001870002022-08-19 3:15PM EDT2022-08-227.487.677.85-4.74-38.79%62127.34%
IWM220824C001870002022-08-19 10:04AM EDT2022-08-248.467.848.00-2.51-22.88%148425.88%
IWM220826C001870002022-08-19 12:41PM EDT2022-08-268.558.148.24-2.28-21.05%1925026.37%
IWM220829C001870002022-08-19 11:07AM EDT2022-08-298.208.328.42-2.85-25.79%223024.68%
IWM220831C001870002022-08-19 2:27PM EDT2022-08-318.778.608.69-2.74-23.81%214625.49%
IWM220902C001870002022-08-19 2:51PM EDT2022-09-029.058.918.99-2.65-22.65%2327026.39%
IWM220906C001870002022-08-19 12:41PM EDT2022-09-069.509.099.18-5.04-34.66%17124.87%
IWM220907C001870002022-08-16 1:21PM EDT2022-09-0715.039.239.320.00-15425.24%
IWM220909C001870002022-08-19 10:42AM EDT2022-09-099.969.519.59-2.57-20.51%123725.86%
IWM220912C001870002022-08-18 3:10PM EDT2022-09-1213.419.679.750.00-41525.23%
IWM220914C001870002022-08-16 2:49PM EDT2022-09-1415.0310.0210.100.00-7826.28%
IWM220916C001870002022-08-19 11:58AM EDT2022-09-1610.6610.3010.37-3.13-22.70%654,26826.82%
IWM220921C001870002022-08-19 9:37AM EDT2022-09-2111.4610.7910.88-2.12-15.61%121527.27%
IWM220923C001870002022-08-18 3:14PM EDT2022-09-2314.6011.0711.160.00-1314227.81%
IWM220930C001870002022-08-19 3:19PM EDT2022-09-3011.3011.4211.63-2.78-19.74%12,04727.43%
IWM221021C001870002022-08-18 3:34PM EDT2022-10-2116.1912.8713.070.00-657027.36%
IWM221118C001870002022-08-16 12:10PM EDT2022-11-1819.3314.7215.000.00-677228.13%
IWM230217C001870002022-07-14 2:23PM EDT2023-02-176.8422.9623.560.00--136.26%
IWM230630C001870002022-07-26 3:27PM EDT2023-06-3015.4823.8524.810.00-4235029.39%
Opções de vendapara19 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220819P001870002022-08-19 3:57PM EDT2022-08-190.010.000.010.00-985,45932.81%
IWM220822P001870002022-08-19 4:06PM EDT2022-08-220.020.030.04-0.01-33.33%1,10618819.73%
IWM220824P001870002022-08-19 3:52PM EDT2022-08-240.170.150.17+0.08+88.89%1,4171,17521.49%
IWM220826P001870002022-08-19 4:02PM EDT2022-08-260.450.410.43+0.21+87.50%66814,12623.83%
IWM220829P001870002022-08-19 3:58PM EDT2022-08-290.590.570.59+0.11+22.92%10054622.51%
IWM220831P001870002022-08-19 3:58PM EDT2022-08-310.850.840.86+0.35+70.00%20951723.68%
IWM220902P001870002022-08-19 4:04PM EDT2022-09-021.131.101.13+0.48+73.85%66922824.56%
IWM220906P001870002022-08-19 12:35PM EDT2022-09-061.361.271.31+0.31+29.52%45723.22%
IWM220907P001870002022-08-19 11:17AM EDT2022-09-071.671.401.43+0.70+72.16%15123.52%
IWM220909P001870002022-08-19 4:13PM EDT2022-09-091.671.641.68+0.60+56.07%2273424.15%
IWM220912P001870002022-08-19 3:30PM EDT2022-09-121.891.791.83+0.69+57.50%129023.58%
IWM220914P001870002022-08-19 12:59PM EDT2022-09-142.092.112.15+0.26+14.21%8321024.57%
IWM220916P001870002022-08-19 4:08PM EDT2022-09-162.372.352.38+0.72+43.64%5667,71024.99%
IWM220921P001870002022-08-19 3:12PM EDT2022-09-213.022.832.87+0.74+32.46%534125.51%
IWM220923P001870002022-08-19 4:11PM EDT2022-09-233.083.083.12+0.85+38.12%8154225.99%
IWM220930P001870002022-08-19 3:02PM EDT2022-09-304.063.863.90+1.19+41.46%1,5263,02527.10%
IWM221021P001870002022-08-19 4:07PM EDT2022-10-215.295.315.36+1.22+29.98%473,22327.16%
IWM221118P001870002022-08-19 3:29PM EDT2022-11-187.096.967.02+1.28+22.03%411627.24%
IWM230217P001870002022-08-05 1:34PM EDT2023-02-1712.2510.7210.820.00-5526.62%
IWM230331P001870002022-08-11 10:55AM EDT2023-03-3110.7011.8512.200.00--1326.38%