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
176,94 +0,20 (+0,11%)
Pós-fechamento: 04:52PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:187.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929C001870002023-09-29 12:32PM EDT2023-09-290.010.000.010.00-68,25243.75%
IWM231002C001870002023-09-29 3:14PM EDT2023-10-020.010.000.01-0.01-50.00%2149021.88%
IWM231004C001870002023-09-29 3:26PM EDT2023-10-040.020.020.03-0.03-60.00%55720.70%
IWM231006C001870002023-09-29 3:49PM EDT2023-10-060.030.030.04-0.04-57.14%4301,11118.75%
IWM231009C001870002023-09-29 1:54PM EDT2023-10-090.040.040.05-0.04-50.00%253116.60%
IWM231013C001870002023-09-29 3:56PM EDT2023-10-130.120.120.14-0.10-45.45%14240917.19%
IWM231020C001870002023-09-29 3:57PM EDT2023-10-200.310.310.33-0.11-26.19%1,27510,39117.29%
IWM231027C001870002023-09-29 4:08PM EDT2023-10-270.570.550.57-0.13-18.57%582,95117.55%
IWM231103C001870002023-09-29 3:43PM EDT2023-11-030.850.850.88-0.25-22.73%2728318.15%
IWM231110C001870002023-09-28 2:27PM EDT2023-11-101.371.351.37+1.37-17-19.59%
IWM231117C001870002023-09-29 4:07PM EDT2023-11-171.411.421.44-0.21-12.96%4372,13818.53%
IWM231215C001870002023-09-29 2:01PM EDT2023-12-152.502.582.62-0.40-13.79%2410,41519.40%
IWM231229C001870002023-09-29 4:12PM EDT2023-12-292.942.932.99-0.29-8.98%147119.08%
IWM240216C001870002023-09-29 10:45AM EDT2024-02-165.384.924.99-0.86-13.78%7118420.47%
IWM240315C001870002023-09-29 12:47PM EDT2024-03-156.376.076.14+0.13+2.08%91,09721.25%
IWM240328C001870002023-09-27 2:55PM EDT2024-03-286.526.336.590.00-11021.42%
IWM240419C001870002023-09-28 11:24AM EDT2024-04-197.407.127.42-0.20-2.63%113121.87%
IWM240517C001870002023-09-19 12:01PM EDT2024-05-1710.538.228.610.00-711422.69%
IWM240621C001870002023-09-20 2:51PM EDT2024-06-2111.539.469.580.00-2636622.79%
IWM240628C001870002023-09-27 10:15AM EDT2024-06-289.519.479.930.00-112623.08%
IWM240920C001870002023-09-29 3:51PM EDT2024-09-2012.8712.5813.05+0.08+0.63%158324.70%
IWM250117C001870002023-09-25 2:46PM EDT2025-01-1715.7715.7717.070.00-244226.40%
IWM260116C001870002023-09-18 10:53AM EDT2026-01-1627.9521.5026.500.00--128.70%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929P001870002023-09-29 10:09AM EDT2023-09-298.7410.0910.20-1.53-14.90%330.00%
IWM231002P001870002023-09-26 3:39PM EDT2023-10-0212.3110.0810.200.00-1000.00%
IWM231004P001870002023-09-28 10:29AM EDT2023-10-0410.4610.0710.200.00-200.00%
IWM231006P001870002023-09-29 1:28PM EDT2023-10-0610.1510.0810.19+0.27+2.73%4110.00%
IWM231009P001870002023-09-28 3:35PM EDT2023-10-099.279.289.40+9.27-700.00%
IWM231013P001870002023-09-28 10:39AM EDT2023-10-1310.5310.0810.200.00-100.00%
IWM231020P001870002023-09-29 2:59PM EDT2023-10-2010.1010.1510.26+1.06+11.73%642,6277.81%
IWM231027P001870002023-09-29 3:15PM EDT2023-10-2710.1910.2210.36+0.44+4.51%134811.57%
IWM231103P001870002023-09-28 9:32AM EDT2023-11-0311.0410.3510.500.00-1212.50%
IWM231117P001870002023-09-29 9:39AM EDT2023-11-179.0410.6210.76-1.63-15.28%211,59712.88%
IWM231215P001870002023-09-29 2:03PM EDT2023-12-1511.6511.1511.32+0.05+0.43%291,82513.20%
IWM231229P001870002023-09-29 4:06PM EDT2023-12-2911.6911.5311.74-0.03-0.26%2061113.83%
IWM240216P001870002023-09-26 1:25PM EDT2024-02-1611.6512.6012.71-2.30-16.49%1030013.98%
IWM240315P001870002023-09-29 9:56AM EDT2024-03-1511.9313.1313.24-2.91-19.61%1140814.08%
IWM240328P001870002023-09-22 11:01AM EDT2024-03-2813.2613.2713.680.00-57614.57%
IWM240419P001870002023-09-26 1:10PM EDT2024-04-1914.8013.7514.030.00-96614.51%
IWM240517P001870002023-09-22 9:57AM EDT2024-05-1714.3714.2414.600.00-53114.73%
IWM240621P001870002023-09-29 3:24PM EDT2024-06-2114.9514.7515.22+0.28+1.91%1550314.84%
IWM240628P001870002023-09-22 9:35AM EDT2024-06-2814.2314.8615.350.00-65514.88%
IWM240920P001870002023-09-22 3:45PM EDT2024-09-2016.3915.5817.190.00-1915.80%
IWM250117P001870002023-09-29 11:20AM EDT2025-01-1717.1817.5518.51+1.28+8.05%1615515.39%