Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
177,11-2,75 (-1,53%)
No fechamento: 04:00PM EDT
177,03 -0,08 (-0,05%)
Pós-fechamento: 04:05PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:190.00
Opções de comprapara22 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230922C001900002023-09-21 3:12PM EDT2023-09-220.030.000.01+0.01+50.00%19812,94037.50%
IWM230925C001900002023-09-21 10:18AM EDT2023-09-250.010.000.01-0.01-50.00%1930723.83%
IWM230927C001900002023-09-21 2:20PM EDT2023-09-270.020.010.02-0.01-33.33%92,14121.88%
IWM230929C001900002023-09-21 3:34PM EDT2023-09-290.030.030.04-0.04-57.14%7812,46921.29%
IWM231006C001900002023-09-21 3:42PM EDT2023-10-060.090.080.09-0.05-35.71%393,56218.21%
IWM231013C001900002023-09-21 3:47PM EDT2023-10-130.180.170.18-0.13-41.94%1,05550217.33%
IWM231020C001900002023-09-21 3:51PM EDT2023-10-200.300.290.30-0.17-36.17%1,96031,75817.02%
IWM231027C001900002023-09-21 3:45PM EDT2023-10-270.450.430.45-0.20-30.77%8737516.97%
IWM231117C001900002023-09-21 3:50PM EDT2023-11-171.051.061.08-0.36-25.53%2,01311,41617.66%
IWM231215C001900002023-09-21 3:42PM EDT2023-12-151.991.982.01-0.46-18.78%2,04754,70718.37%
IWM231229C001900002023-09-21 3:38PM EDT2023-12-292.372.292.33-0.51-17.71%11141318.16%
IWM240119C001900002023-09-21 3:44PM EDT2024-01-192.992.963.00-0.61-16.94%42739,37618.54%
IWM240216C001900002023-09-21 3:11PM EDT2024-02-164.114.024.10-1.83-30.81%15568819.54%
IWM240315C001900002023-09-21 1:43PM EDT2024-03-155.325.085.07-0.58-9.83%2,24720,29520.12%
IWM240328C001900002023-08-23 12:50PM EDT2024-03-2811.065.305.470.00-2435220.28%
IWM240419C001900002023-09-21 3:35PM EDT2024-04-196.226.146.25-0.76-10.89%42920.76%
IWM240517C001900002023-09-21 10:00AM EDT2024-05-177.237.217.33-1.12-13.41%113021.50%
IWM240621C001900002023-09-21 3:20PM EDT2024-06-218.358.258.34-1.95-18.93%1611,22221.81%
IWM240628C001900002023-09-20 1:50PM EDT2024-06-2810.508.438.600.00-210521.97%
IWM240920C001900002023-09-21 3:44PM EDT2024-09-2011.4011.3611.53-2.66-18.92%874723.53%
IWM241220C001900002023-09-07 12:43PM EDT2024-12-2018.3313.8914.130.00-311,43824.38%
IWM250117C001900002023-09-21 12:29PM EDT2025-01-1714.8014.5214.71-1.68-10.19%43,07324.38%
IWM250620C001900002023-09-21 3:04PM EDT2025-06-2018.8018.5218.80-2.15-10.26%151325.63%
IWM251219C001900002023-09-06 12:34PM EDT2025-12-1927.9022.5022.950.00-36926.52%
IWM260116C001900002023-09-12 11:39AM EDT2026-01-1627.2420.0424.990.00--1027.97%
Opções de vendapara22 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230922P001900002023-09-21 3:34PM EDT2023-09-2212.3512.4412.52+4.85+64.67%9180.00%
IWM230925P001900002023-09-18 2:32PM EDT2023-09-257.0812.5712.660.00-2-0.00%
IWM230927P001900002023-09-21 1:58PM EDT2023-09-2712.4013.1213.24+4.31+53.28%296136.57%
IWM230929P001900002023-09-21 11:25AM EDT2023-09-2913.0413.2813.38+2.23+20.63%377,55335.21%
IWM231006P001900002023-09-21 2:42PM EDT2023-10-0612.6413.1013.19+4.27+51.02%414223.32%
IWM231013P001900002023-09-21 9:54AM EDT2023-10-1313.2713.1113.23+4.51+51.48%106420.04%
IWM231020P001900002023-09-21 3:45PM EDT2023-10-2013.1513.1513.22+2.25+20.64%23123,32517.43%
IWM231027P001900002023-09-21 3:03PM EDT2023-10-2712.8513.1713.30+3.55+38.17%2116816.58%
IWM231117P001900002023-09-21 3:49PM EDT2023-11-1713.4013.3313.45+2.03+17.85%16510,04014.41%
IWM231215P001900002023-09-21 3:07PM EDT2023-12-1513.4813.8013.92+1.90+16.41%21867,12814.29%
IWM231229P001900002023-09-21 2:37PM EDT2023-12-2913.7013.9014.05+1.70+14.17%171,95213.81%
IWM240119P001900002023-09-21 3:42PM EDT2024-01-1914.3114.1814.33+2.09+17.10%7822,74613.59%
IWM240216P001900002023-09-21 3:13PM EDT2024-02-1614.5914.6214.80+1.97+15.61%4222813.69%
IWM240315P001900002023-09-21 2:53PM EDT2024-03-1514.9415.0915.32+2.75+22.56%4014,90513.93%
IWM240328P001900002023-09-14 10:17AM EDT2024-03-2811.0015.2415.560.00-113614.03%
IWM240419P001900002023-09-06 3:59PM EDT2024-04-1911.1315.6215.840.00-854613.92%
IWM240517P001900002023-08-03 9:30AM EDT2024-05-1710.239.599.880.00-1220.00%
IWM240621P001900002023-09-21 2:53PM EDT2024-06-2116.4216.5916.80+1.35+8.96%9618,88814.05%
IWM240628P001900002023-09-21 9:30AM EDT2024-06-2816.3316.5816.98+1.18+7.79%15214.21%
IWM240920P001900002023-09-15 11:25AM EDT2024-09-2014.6517.7818.170.00-821614.34%
IWM241220P001900002023-09-21 10:29AM EDT2024-12-2019.0019.0619.38+2.65+16.21%810,35914.49%
IWM250117P001900002023-09-21 9:35AM EDT2025-01-1719.1919.3919.80+2.12+12.42%27,81214.61%
IWM250620P001900002023-09-21 3:20PM EDT2025-06-2021.0320.9421.55+2.67+14.54%51,88214.69%
IWM251219P001900002023-09-19 10:50AM EDT2025-12-1920.9322.6523.200.00-21,12414.57%
IWM260116P001900002023-09-14 4:10PM EDT2026-01-1619.6220.9725.500.00--216.50%