Mercado abrirá em 5 h 43 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:191.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929C001910002023-09-28 1:03PM EDT2023-09-290.010.000.000.00-13025.00%
IWM231002C001910002023-09-27 12:38PM EDT2023-10-020.010.000.000.00-85012.50%
IWM231004C001910002023-09-28 9:45AM EDT2023-10-040.020.010.02+0.02-5024.61%
IWM231006C001910002023-09-28 4:10PM EDT2023-10-060.010.000.000.00-33012.50%
IWM231013C001910002023-09-28 10:36AM EDT2023-10-130.050.000.000.00-106.25%
IWM231020C001910002023-09-28 3:43PM EDT2023-10-200.140.000.000.00-56006.25%
IWM231027C001910002023-09-28 3:59PM EDT2023-10-270.250.000.000.00-1206.25%
IWM231103C001910002023-09-28 12:45PM EDT2023-11-030.500.000.000.00-306.25%
IWM231117C001910002023-09-28 4:01PM EDT2023-11-170.820.000.000.00-5106.25%
IWM231215C001910002023-09-28 11:57AM EDT2023-12-151.830.000.000.00-6603.13%
IWM231229C001910002023-09-28 3:53PM EDT2023-12-292.020.000.000.00-103.13%
IWM240119C001910002023-09-28 1:50PM EDT2024-01-192.730.000.000.00-20403.13%
IWM240216C001910002023-09-21 2:15PM EDT2024-02-163.850.000.000.00-403.13%
IWM240315C001910002023-09-27 9:59AM EDT2024-03-154.660.000.000.00-21403.13%
IWM240328C001910002023-08-22 2:59PM EDT2024-03-289.614.875.040.00-555520.06%
IWM240419C001910002023-09-25 9:32AM EDT2024-04-195.030.000.000.00-2401.56%
IWM240517C001910002023-08-21 1:28PM EDT2024-05-1711.807.547.730.00-5014722.87%
IWM240621C001910002023-09-27 10:09AM EDT2024-06-217.780.000.000.00-101.56%
IWM240628C001910002023-09-27 10:17AM EDT2024-06-287.760.000.000.00-201.56%
IWM240920C001910002023-09-28 1:36PM EDT2024-09-2011.380.000.000.00-401.56%
IWM250117C001910002023-08-08 12:20PM EDT2025-01-1725.0618.2118.750.00-48929.76%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929P001910002023-09-26 12:05PM EDT2023-09-2915.550.000.000.00-2300.00%
IWM231006P001910002023-09-27 2:26PM EDT2023-10-0615.430.000.000.00-100.00%
IWM231013P001910002023-09-28 1:55PM EDT2023-10-1313.500.000.000.00-1200.00%
IWM231020P001910002023-09-28 3:25PM EDT2023-10-2012.830.000.000.00-18000.00%
IWM231027P001910002023-09-27 9:45AM EDT2023-10-2715.030.000.000.00-100.00%
IWM231103P001910002023-09-27 12:46PM EDT2023-11-0315.350.000.000.00-100.00%
IWM231117P001910002023-09-28 10:31AM EDT2023-11-1715.020.000.000.00-1400.00%
IWM231215P001910002023-09-28 12:27PM EDT2023-12-1513.230.000.000.00-800.00%
IWM231229P001910002023-09-28 9:45AM EDT2023-12-2915.000.000.000.00-100.00%
IWM240119P001910002023-09-27 1:27PM EDT2024-01-1916.850.000.000.00-700.00%
IWM240216P001910002023-09-21 3:23PM EDT2024-02-1615.350.000.000.00-300.00%
IWM240315P001910002023-09-28 10:01AM EDT2024-03-1515.770.000.000.00-1000.00%
IWM240328P001910002023-09-15 2:59PM EDT2024-03-2812.120.000.000.00-300.00%
IWM240517P001910002023-08-21 9:30AM EDT2024-05-1714.0013.1913.330.00-130.00%
IWM240621P001910002023-09-27 1:43PM EDT2024-06-2119.100.000.000.00-100.00%
IWM240920P001910002023-09-14 12:39PM EDT2024-09-2014.280.000.000.00-1100.00%
IWM250117P001910002023-07-12 11:26AM EDT2025-01-1714.4615.4215.640.00-148.33%