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
194,64 -0,01 (-0,01%)
Pós-fechamento: 05:02PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:189.00
Opções de comprapara19 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220819C001890002022-08-19 3:47PM EDT2022-08-195.634.726.40-4.58-44.86%3304,59266.89%
IWM220822C001890002022-08-19 3:43PM EDT2022-08-225.625.755.90-3.48-38.24%434223.10%
IWM220824C001890002022-08-19 11:45AM EDT2022-08-246.046.016.11-3.53-36.89%2359822.80%
IWM220826C001890002022-08-19 3:47PM EDT2022-08-266.376.416.50-4.17-39.56%8142124.88%
IWM220829C001890002022-08-19 12:35PM EDT2022-08-296.786.646.71-5.22-43.50%662623.34%
IWM220831C001890002022-08-19 11:44AM EDT2022-08-317.076.967.04-3.32-31.95%1346924.34%
IWM220902C001890002022-08-19 2:00PM EDT2022-09-027.587.317.39-4.85-39.02%538825.38%
IWM220906C001890002022-08-19 1:58PM EDT2022-09-067.757.527.59-1.52-16.40%35723.89%
IWM220907C001890002022-08-16 9:36AM EDT2022-09-0712.787.677.750.00-55124.30%
IWM220909C001890002022-08-19 3:59PM EDT2022-09-098.027.998.06-2.67-24.98%322825.05%
IWM220912C001890002022-08-18 9:44AM EDT2022-09-1210.868.158.220.00-203924.39%
IWM220914C001890002022-08-17 9:35AM EDT2022-09-1412.128.518.590.00-11525.43%
IWM220916C001890002022-08-19 3:33PM EDT2022-09-168.778.818.88-2.80-24.20%43,40026.00%
IWM220921C001890002022-08-19 10:25AM EDT2022-09-219.789.349.42-2.16-18.09%24226.50%
IWM220923C001890002022-08-19 3:59PM EDT2022-09-239.729.639.72-2.36-19.54%110027.09%
IWM220930C001890002022-08-19 9:48AM EDT2022-09-3010.6510.0510.20-2.76-20.58%328226.72%
IWM221021C001890002022-08-19 11:28AM EDT2022-10-2111.4611.4411.70-2.16-15.86%2065826.79%
IWM221118C001890002022-08-19 12:04PM EDT2022-11-1813.6913.4913.66-4.38-24.24%218627.59%
IWM230217C001890002022-08-12 12:08PM EDT2023-02-1720.8917.8418.290.00-2328.28%
IWM230331C001890002022-07-05 12:44PM EDT2023-03-317.9416.3616.890.00-31623.13%
IWM230630C001890002022-08-10 12:54PM EDT2023-06-3023.0922.6123.560.00-2329.03%
Opções de vendapara19 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220819P001890002022-08-19 3:34PM EDT2022-08-190.010.000.01-0.02-66.67%23517,75425.00%
IWM220822P001890002022-08-19 4:14PM EDT2022-08-220.090.080.09+0.02+28.57%1,1489717.97%
IWM220824P001890002022-08-19 3:53PM EDT2022-08-240.320.290.31+0.17+113.33%6,37313,95520.07%
IWM220826P001890002022-08-19 4:13PM EDT2022-08-260.670.670.69+0.31+86.11%53373822.88%
IWM220829P001890002022-08-19 3:59PM EDT2022-08-290.930.870.90+0.47+102.17%15831921.73%
IWM220831P001890002022-08-19 3:27PM EDT2022-08-311.231.191.22+0.55+80.88%561,08322.89%
IWM220902P001890002022-08-19 3:37PM EDT2022-09-021.561.491.52+0.66+73.33%171,24823.69%
IWM220906P001890002022-08-19 9:55AM EDT2022-09-061.701.691.72+0.34+25.00%18622.41%
IWM220907P001890002022-08-19 11:54AM EDT2022-09-071.871.831.86+0.33+21.43%225722.77%
IWM220909P001890002022-08-19 3:15PM EDT2022-09-092.262.102.13+0.81+55.86%1119423.37%
IWM220912P001890002022-08-19 3:49PM EDT2022-09-122.352.262.30+0.87+58.78%2222922.88%
IWM220914P001890002022-08-19 3:12PM EDT2022-09-142.812.612.64+0.74+35.75%3326623.85%
IWM220916P001890002022-08-19 4:06PM EDT2022-09-162.852.862.89+0.87+43.94%31,79534,96424.29%
IWM220921P001890002022-08-19 12:55PM EDT2022-09-213.343.373.42+0.81+32.02%64224.90%
IWM220923P001890002022-08-19 1:01PM EDT2022-09-233.583.633.67+1.02+39.84%21542725.32%
IWM220930P001890002022-08-19 3:56PM EDT2022-09-304.464.464.50+1.20+36.81%1181926.53%
IWM221021P001890002022-08-19 4:14PM EDT2022-10-216.005.955.99+1.33+28.48%2293,51626.61%
IWM221118P001890002022-08-19 11:37AM EDT2022-11-187.827.627.68+1.01+14.83%5338426.73%
IWM230217P001890002022-08-10 11:17AM EDT2023-02-1711.4211.4211.520.00-1026.19%
IWM230630P001890002022-08-15 3:35PM EDT2023-06-3012.9614.9315.210.00--125.20%