Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
194,62-4,30 (-2,16%)
No fechamento: 04:00PM EDT
194,65 +0,03 (+0,02%)
Pós-fechamento: 04:01PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:188.00
Opções de comprapara19 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220819C001880002022-08-19 3:43PM EDT2022-08-196.546.616.86-4.46-40.55%2715,38951.37%
IWM220822C001880002022-08-19 3:12PM EDT2022-08-226.506.726.85-3.36-34.08%15730525.39%
IWM220824C001880002022-08-19 2:34PM EDT2022-08-247.136.967.12-3.45-32.61%1714426.10%
IWM220826C001880002022-08-19 3:40PM EDT2022-08-267.227.317.39-3.98-35.54%6737226.39%
IWM220829C001880002022-08-19 10:12AM EDT2022-08-297.857.467.53-3.11-28.38%1423324.02%
IWM220831C001880002022-08-19 12:37PM EDT2022-08-318.077.777.84-2.07-20.41%2869325.03%
IWM220902C001880002022-08-19 11:28AM EDT2022-09-027.978.178.25-3.86-32.63%516626.64%
IWM220906C001880002022-08-19 12:31PM EDT2022-09-068.338.368.44-6.10-42.27%25425.00%
IWM220907C001880002022-08-19 3:03PM EDT2022-09-078.258.508.56-2.33-22.02%27825.17%
IWM220909C001880002022-08-19 10:14AM EDT2022-09-099.158.798.86-2.11-18.74%217025.88%
IWM220912C001880002022-08-19 12:31PM EDT2022-09-128.978.959.02-3.34-27.13%23825.20%
IWM220914C001880002022-08-17 9:35AM EDT2022-09-1412.879.289.350.00-1226.05%
IWM220916C001880002022-08-19 3:33PM EDT2022-09-169.499.589.63-3.10-24.62%94,84826.60%
IWM220919C001880002022-08-17 2:09PM EDT2022-09-1913.039.739.800.00-51626.15%
IWM220921C001880002022-08-16 1:52PM EDT2022-09-2115.6810.0910.160.00-414127.08%
IWM220923C001880002022-08-19 2:53PM EDT2022-09-2310.3810.3910.46-2.24-17.75%335427.67%
IWM220930C001880002022-08-19 10:42AM EDT2022-09-3011.1010.7310.87-2.17-16.35%532127.00%
IWM221021C001880002022-08-19 12:23PM EDT2022-10-2112.4012.1312.27-2.37-16.05%173,19126.78%
IWM221118C001880002022-08-19 9:59AM EDT2022-11-1814.5814.1314.26-2.17-12.96%536727.74%
IWM230217C001880002022-08-12 12:08PM EDT2023-02-1721.5318.5318.900.00-1128.47%
IWM230331C001880002022-08-12 9:50AM EDT2023-03-3122.3720.2520.720.00-33328.77%
IWM230630C001880002022-07-13 1:18PM EDT2023-06-3011.3826.7527.980.00-2234.68%
Opções de vendapara19 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220819P001880002022-08-19 3:12PM EDT2022-08-190.010.000.01-0.01-50.00%2685,00728.91%
IWM220822P001880002022-08-19 3:33PM EDT2022-08-220.060.050.06+0.02+50.00%57860018.85%
IWM220824P001880002022-08-19 3:05PM EDT2022-08-240.320.230.25+0.18+128.57%39621621.19%
IWM220826P001880002022-08-19 3:30PM EDT2022-08-260.600.550.57+0.30+100.00%4371,31423.63%
IWM220829P001880002022-08-19 1:43PM EDT2022-08-290.830.730.75+0.44+112.82%20057622.29%
IWM220831P001880002022-08-19 3:15PM EDT2022-08-311.131.051.07+0.55+94.83%4459623.63%
IWM220902P001880002022-08-19 3:16PM EDT2022-09-021.391.291.32+0.40+40.40%12045424.13%
IWM220906P001880002022-08-19 10:59AM EDT2022-09-061.571.481.51+0.68+76.40%68622.83%
IWM220907P001880002022-08-19 11:54AM EDT2022-09-071.661.631.66+0.38+29.69%36323.28%
IWM220909P001880002022-08-19 3:15PM EDT2022-09-091.981.901.92+0.61+44.53%1325623.88%
IWM220912P001880002022-08-19 3:15PM EDT2022-09-122.152.042.07+0.43+25.00%1310723.28%
IWM220914P001880002022-08-19 12:08PM EDT2022-09-142.532.372.40+0.76+42.94%29918024.26%
IWM220916P001880002022-08-19 3:44PM EDT2022-09-162.642.622.63+0.85+47.49%1,5764,30724.62%
IWM220919P001880002022-08-19 3:31PM EDT2022-09-192.802.742.77+0.56+25.00%244824.13%
IWM220921P001880002022-08-19 9:55AM EDT2022-09-213.163.103.13+0.86+37.39%3074325.15%
IWM220923P001880002022-08-18 1:37PM EDT2022-09-232.673.323.360.00-541925.50%
IWM220930P001880002022-08-19 1:31PM EDT2022-09-304.334.134.16+1.10+34.06%141,09026.65%
IWM221021P001880002022-08-19 3:43PM EDT2022-10-215.675.595.63+1.28+29.16%20679726.73%
IWM221118P001880002022-08-19 3:33PM EDT2022-11-187.337.237.28+1.20+19.58%18,23726.78%
IWM230217P001880002022-08-08 1:16PM EDT2023-02-1711.9511.0311.120.00-8826.30%
IWM230331P001880002022-08-15 11:35AM EDT2023-03-3110.7412.3212.710.00-232826.43%
IWM230630P001880002022-07-27 3:29PM EDT2023-06-3018.9814.5314.840.00--625.36%