Mercado abrirá em 9 h 48 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
177,58+1,59 (+0,90%)
No fechamento: 04:00PM EDT
177,85 +0,27 (+0,15%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:188.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929C001880002023-09-28 3:41PM EDT2023-09-290.010.000.010.00-11312,97544.53%
IWM231002C001880002023-09-28 3:06PM EDT2023-10-020.010.010.020.00-58924.22%
IWM231004C001880002023-09-28 2:17PM EDT2023-10-040.030.020.030.00-56520.90%
IWM231006C001880002023-09-28 3:28PM EDT2023-10-060.040.040.050.00-4278119.63%
IWM231009C001880002023-09-28 3:46PM EDT2023-10-090.060.050.06+0.02+50.00%76017.29%
IWM231013C001880002023-09-28 3:41PM EDT2023-10-130.150.150.16+0.01+7.14%15042017.77%
IWM231020C001880002023-09-28 3:53PM EDT2023-10-200.320.330.35+0.05+18.52%4,26118,71017.68%
IWM231027C001880002023-09-28 3:59PM EDT2023-10-270.550.570.58+0.11+25.00%8330717.75%
IWM231103C001880002023-09-28 4:02PM EDT2023-11-030.850.850.87+0.14+19.72%2437518.16%
IWM231110C001880002023-09-28 3:32PM EDT2023-11-101.141.121.15+1.14-28-18.38%
IWM231117C001880002023-09-28 3:55PM EDT2023-11-171.391.401.43+0.22+18.80%392,11618.56%
IWM231215C001880002023-09-28 1:05PM EDT2023-12-152.522.552.59+0.16+6.78%17721,47119.34%
IWM231229C001880002023-09-28 11:44AM EDT2023-12-293.062.912.96+0.51+20.00%455519.03%
IWM240216C001880002023-09-26 2:18PM EDT2024-02-164.124.904.980.00-219420.48%
IWM240315C001880002023-09-26 3:20PM EDT2024-03-155.186.056.130.00-11,17621.24%
IWM240328C001880002023-09-21 1:32PM EDT2024-03-286.536.366.570.00-168321.39%
IWM240419C001880002023-09-25 9:32AM EDT2024-04-196.197.187.340.00-5917621.72%
IWM240517C001880002023-09-19 11:46AM EDT2024-05-179.998.318.510.00-4612922.50%
IWM240621C001880002023-09-26 2:07PM EDT2024-06-218.359.459.560.00-10978622.75%
IWM240628C001880002023-09-28 11:57AM EDT2024-06-289.919.589.83+0.75+8.19%29722.90%
IWM240920C001880002023-09-26 11:04AM EDT2024-09-2012.0712.3013.240.00-121524.95%
IWM250117C001880002023-09-15 10:48AM EDT2025-01-1719.2415.2616.700.00-1425.89%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929P001880002023-09-28 9:56AM EDT2023-09-2910.9010.2710.40-0.95-8.02%590.00%
IWM231004P001880002023-09-27 10:49AM EDT2023-10-0411.2610.2710.400.00-200.00%
IWM231006P001880002023-09-28 3:19PM EDT2023-10-069.8510.2710.42-3.48-26.11%4112.50%
IWM231013P001880002023-09-28 1:59PM EDT2023-10-1310.4710.2810.41-1.31-11.12%2400.00%
IWM231020P001880002023-09-28 1:59PM EDT2023-10-2010.5210.3410.45-1.13-9.70%115,21811.04%
IWM231027P001880002023-09-27 3:38PM EDT2023-10-2711.7110.4210.560.00-14219612.45%
IWM231103P001880002023-09-27 11:25AM EDT2023-11-0311.8110.5310.680.00-21712.84%
IWM231117P001880002023-09-28 1:46PM EDT2023-11-1711.0810.8010.93-1.21-9.85%31,72513.03%
IWM231215P001880002023-09-27 3:26PM EDT2023-12-1512.2111.3011.450.00-311,82613.12%
IWM231229P001880002023-09-26 10:58AM EDT2023-12-2913.1011.7111.870.00-726413.78%
IWM240216P001880002023-09-26 2:14PM EDT2024-02-1614.8912.7512.880.00-214514.05%
IWM240315P001880002023-09-27 3:47PM EDT2024-03-1514.5513.2813.400.00-151,57814.11%
IWM240328P001880002023-09-07 1:51PM EDT2024-03-2810.6613.4913.770.00-2014.45%
IWM240419P001880002023-09-22 9:55AM EDT2024-04-1914.5613.9214.150.00-1058214.46%
IWM240517P001880002023-08-04 9:34AM EDT2024-05-179.108.859.140.00-130.00%
IWM240621P001880002023-09-22 9:37AM EDT2024-06-2115.1014.9615.290.00-552,16114.70%
IWM240628P001880002023-08-22 12:23PM EDT2024-06-2813.5215.6916.110.00--915.94%
IWM240920P001880002023-09-14 11:19AM EDT2024-09-2012.8215.9917.070.00-2815.39%
IWM250117P001880002023-09-08 3:41PM EDT2025-01-1715.5517.4418.970.00-209015.77%