Mercado abrirá em 8 h 39 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:189.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929C001890002023-09-28 10:58AM EDT2023-09-290.010.000.010.00-1254,45748.44%
IWM231002C001890002023-09-28 11:53AM EDT2023-10-020.010.010.020.00-285126.17%
IWM231004C001890002023-09-28 10:00AM EDT2023-10-040.020.020.030.00-16622.66%
IWM231006C001890002023-09-28 2:27PM EDT2023-10-060.030.030.040.00-1,0624,48920.51%
IWM231013C001890002023-09-28 3:34PM EDT2023-10-130.110.110.12+0.01+10.00%1,0271,45518.02%
IWM231020C001890002023-09-28 3:39PM EDT2023-10-200.230.250.26+0.03+15.00%29510,96617.53%
IWM231027C001890002023-09-28 11:40AM EDT2023-10-270.450.440.46+0.06+15.38%212,72317.68%
IWM231103C001890002023-09-28 1:30PM EDT2023-11-030.680.680.71+0.08+13.33%715818.02%
IWM231110C001890002023-09-28 4:14PM EDT2023-11-100.920.920.95+0.92-54-18.15%
IWM231117C001890002023-09-28 3:31PM EDT2023-11-171.151.181.21+0.13+12.75%726,90518.35%
IWM231215C001890002023-09-28 3:57PM EDT2023-12-152.242.252.28+0.39+21.08%1412,64619.07%
IWM231229C001890002023-09-28 3:58PM EDT2023-12-292.612.592.64+0.28+12.02%2134118.80%
IWM240216C001890002023-09-19 11:32AM EDT2024-02-165.964.524.590.00-1454520.25%
IWM240315C001890002023-09-28 12:14PM EDT2024-03-155.845.635.71+0.58+11.03%111,80821.00%
IWM240328C001890002023-09-14 9:35AM EDT2024-03-289.445.946.130.00-110321.13%
IWM240419C001890002023-09-21 3:35PM EDT2024-04-196.636.756.930.00-17821.55%
IWM240517C001890002023-09-26 3:30PM EDT2024-05-176.967.868.060.00-431722.29%
IWM240621C001890002023-09-27 11:14AM EDT2024-06-218.558.999.100.00-1002,38522.55%
IWM240628C001890002023-09-27 10:13AM EDT2024-06-288.679.129.400.00-233122.76%
IWM240920C001890002023-09-26 10:49AM EDT2024-09-2011.6211.8112.750.00-428024.75%
IWM250117C001890002023-09-11 12:43PM EDT2025-01-1719.4414.7716.200.00-61425.72%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929P001890002023-09-27 11:54AM EDT2023-09-2913.0911.2711.400.00-140.00%
IWM231002P001890002023-09-26 2:30PM EDT2023-10-0214.2111.2711.400.00-100.00%
IWM231004P001890002023-09-28 10:29AM EDT2023-10-0412.4511.2711.42+12.45-2012.50%
IWM231006P001890002023-09-28 3:13PM EDT2023-10-0611.1311.2711.42-1.57-12.36%3707012.50%
IWM231013P001890002023-09-27 2:33PM EDT2023-10-1312.9811.2711.410.00-710.00%
IWM231020P001890002023-09-27 2:50PM EDT2023-10-2012.7911.2911.420.00-2,4561627.81%
IWM231027P001890002023-09-27 9:53AM EDT2023-10-2712.6511.3411.490.00-1111.77%
IWM231117P001890002023-09-27 3:09PM EDT2023-11-1712.4711.6111.770.00-1797212.53%
IWM231215P001890002023-09-28 12:55PM EDT2023-12-1511.9512.0812.22-1.93-13.90%38,52212.75%
IWM231229P001890002023-09-26 3:03PM EDT2023-12-2914.8112.4212.590.00-839813.38%
IWM240216P001890002023-09-28 3:47PM EDT2024-02-1613.4313.3913.53-1.04-7.19%2,0108,71413.72%
IWM240315P001890002023-09-27 2:43PM EDT2024-03-1514.8813.9014.030.00-12,37813.81%
IWM240419P001890002023-09-27 3:18PM EDT2024-04-1915.3714.5214.750.00-32614.18%
IWM240517P001890002023-09-05 2:45PM EDT2024-05-1710.7715.0015.270.00-71014.35%
IWM240621P001890002023-09-22 9:38AM EDT2024-06-2115.6915.5215.850.00-511714.44%
IWM240628P001890002023-09-25 3:45PM EDT2024-06-2816.2815.6315.980.00-29314.49%
IWM240920P001890002023-09-14 11:19AM EDT2024-09-2013.2616.5217.620.00-126015.20%
IWM250117P001890002023-08-21 9:32AM EDT2025-01-1716.5216.1316.310.00-22711.44%