Mercado abrirá em 2 h 45 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
188,05+1,09 (+0,58%)
No fechamento: 04:00PM EST
187,26 -0,79 (-0,42%)
Pré-Abertura: 04:15AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:190.00
Opções de comprapara5 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221205C001900002022-12-02 4:12PM EST2022-12-050.170.000.000.00-6,52006.25%
IWM221207C001900002022-12-02 4:14PM EST2022-12-070.510.000.000.00-1,76303.13%
IWM221209C001900002022-12-02 4:08PM EST2022-12-090.920.000.000.00-6,29103.13%
IWM221212C001900002022-12-02 3:59PM EST2022-12-121.230.000.000.00-16701.56%
IWM221214C001900002022-12-02 3:37PM EST2022-12-142.200.000.000.00-1,19201.56%
IWM221216C001900002022-12-02 4:06PM EST2022-12-162.370.000.000.00-1,39701.56%
IWM221223C001900002022-12-02 4:00PM EST2022-12-232.850.000.000.00-3,08401.56%
IWM221230C001900002022-12-02 3:58PM EST2022-12-303.500.000.000.00-47200.78%
IWM230106C001900002022-12-02 4:02PM EST2023-01-063.970.000.000.00-3600.78%
IWM230113C001900002022-12-01 2:17PM EST2023-01-134.660.000.000.00--00.78%
IWM230120C001900002022-12-02 3:59PM EST2023-01-205.390.000.000.00-3,95900.78%
IWM230217C001900002022-12-02 3:45PM EST2023-02-177.580.000.000.00-33500.78%
IWM230317C001900002022-12-02 3:39PM EST2023-03-179.460.000.000.00-1,63900.39%
IWM230331C001900002022-12-02 2:14PM EST2023-03-319.700.000.000.00-1200.39%
IWM230519C001900002022-11-30 9:40AM EST2023-05-1910.250.000.000.00-4000.39%
IWM230616C001900002022-12-01 1:55PM EST2023-06-1613.550.000.000.00-1,01400.39%
IWM230630C001900002022-12-02 2:55PM EST2023-06-3014.630.000.000.00-1200.39%
IWM230915C001900002022-11-30 1:47PM EST2023-09-1515.500.000.000.00-2,50000.39%
IWM230929C001900002022-11-28 12:03PM EST2023-09-2916.570.000.000.00-1700.39%
IWM231215C001900002022-12-01 11:57AM EST2023-12-1521.030.000.000.00-1200.20%
IWM240119C001900002022-12-01 2:18PM EST2024-01-1921.690.000.000.00-200.20%
IWM240315C001900002022-12-01 9:59AM EST2024-03-1523.870.000.000.00-100.20%
IWM240621C001900002022-11-30 11:13AM EST2024-06-2123.400.000.000.00-2,00000.20%
IWM241220C001900002022-11-08 1:55PM EST2024-12-2028.000.000.000.00-100.20%
IWM250117C001900002022-12-02 3:06PM EST2025-01-1731.500.000.000.00-300.20%
Opções de vendapara5 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM221205P001900002022-12-02 3:58PM EST2022-12-051.970.000.000.00-7400.00%
IWM221207P001900002022-12-02 3:34PM EST2022-12-072.420.000.000.00-2500.00%
IWM221209P001900002022-12-02 3:59PM EST2022-12-092.850.000.000.00-3,77100.00%
IWM221212P001900002022-12-02 3:27PM EST2022-12-122.810.000.000.00-3900.00%
IWM221214P001900002022-12-01 11:52AM EST2022-12-145.500.000.000.00-6500.00%
IWM221216P001900002022-12-02 3:59PM EST2022-12-164.900.000.000.00-75000.00%
IWM221223P001900002022-12-02 3:48PM EST2022-12-235.350.000.000.00-18600.00%
IWM221230P001900002022-12-02 3:22PM EST2022-12-305.330.000.000.00-90000.00%
IWM230106P001900002022-11-30 2:23PM EST2023-01-067.680.000.000.00-1000.00%
IWM230113P001900002022-12-01 1:10PM EST2023-01-137.500.000.000.00--00.00%
IWM230120P001900002022-12-02 4:09PM EST2023-01-207.200.000.000.00-49600.00%
IWM230217P001900002022-12-02 3:57PM EST2023-02-178.810.000.000.00-3200.00%
IWM230317P001900002022-12-02 3:57PM EST2023-03-1710.080.000.000.00-5500.00%
IWM230331P001900002022-12-02 3:07PM EST2023-03-3110.630.000.000.00-600.00%
IWM230519P001900002022-12-02 11:53AM EST2023-05-1913.130.000.000.00-100.00%
IWM230616P001900002022-12-02 3:58PM EST2023-06-1613.480.000.000.00-1000.00%
IWM230630P001900002022-11-30 9:47AM EST2023-06-3017.410.000.000.00-100.00%
IWM230915P001900002022-12-02 11:05AM EST2023-09-1516.610.000.000.00-1200.00%
IWM230929P001900002022-12-01 2:00PM EST2023-09-2916.800.000.000.00-700.00%
IWM231215P001900002022-12-01 9:29AM EST2023-12-1517.790.000.000.00-1100.00%
IWM240119P001900002022-12-02 2:45PM EST2024-01-1918.450.000.000.00-1200.00%
IWM240315P001900002022-12-02 3:30PM EST2024-03-1520.170.000.000.00-500.00%
IWM240621P001900002022-11-30 11:50AM EST2024-06-2123.430.000.000.00-1,00000.00%
IWM241220P001900002022-12-01 9:32AM EST2024-12-2023.000.000.000.00-200.00%
IWM250117P001900002022-12-02 3:10PM EST2025-01-1723.330.000.000.00-100.00%