Mercado fechará em 2 h 28 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
174,90+0,54 (+0,31%)
A partir de 01:32PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:192.00
Opções de comprapara27 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230927C001920002023-09-26 12:31PM EDT2023-09-270.010.000.010.00-13464.06%
IWM230929C001920002023-09-26 3:37PM EDT2023-09-290.010.000.010.00-121,80739.84%
IWM231002C001920002023-09-27 9:57AM EDT2023-10-020.010.000.010.00-13428.13%
IWM231006C001920002023-09-27 10:31AM EDT2023-10-060.010.010.02-0.01-50.00%503,18623.44%
IWM231013C001920002023-09-26 3:57PM EDT2023-10-130.040.030.040.00-6417219.73%
IWM231020C001920002023-09-27 11:30AM EDT2023-10-200.100.080.09+0.02+25.00%13213,76118.85%
IWM231027C001920002023-09-27 10:27AM EDT2023-10-270.200.150.16+0.04+25.00%1034818.34%
IWM231103C001920002023-09-27 10:49AM EDT2023-11-030.330.250.27+0.06+22.22%219318.38%
IWM231117C001920002023-09-27 10:59AM EDT2023-11-170.560.510.52+0.08+16.67%232,21618.32%
IWM231215C001920002023-09-27 10:13AM EDT2023-12-151.241.211.23+0.10+8.77%81,84318.97%
IWM240119C001920002023-09-26 2:49PM EDT2024-01-192.302.052.08+0.32+16.16%13,14819.09%
IWM240216C001920002023-09-27 9:52AM EDT2024-02-163.253.003.05-0.33-9.22%2168120.05%
IWM240315C001920002023-09-27 9:42AM EDT2024-03-153.963.953.99-0.55-12.20%144920.74%
IWM240328C001920002023-09-20 10:59AM EDT2024-03-286.484.214.330.00-19020.80%
IWM240419C001920002023-09-22 10:01AM EDT2024-04-195.344.915.010.00-109521.15%
IWM240517C001920002023-09-19 9:30AM EDT2024-05-178.375.916.020.00-59021.87%
IWM240621C001920002023-09-25 9:30AM EDT2024-06-216.616.927.000.00-1586222.18%
IWM240628C001920002023-09-25 3:36PM EDT2024-06-287.297.077.21-0.11-1.49%12522.27%
IWM240920C001920002023-09-19 12:57PM EDT2024-09-2012.369.859.980.00-65123.72%
IWM250117C001920002023-09-11 11:27AM EDT2025-01-1717.8812.8512.980.00-26324.42%
Opções de vendapara27 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230927P001920002023-09-26 11:40AM EDT2023-09-2716.4116.6916.810.00-1300.00%
IWM230929P001920002023-09-27 10:01AM EDT2023-09-2915.6516.7016.80-0.80-4.86%1360.00%
IWM231002P001920002023-09-21 1:02PM EDT2023-10-0214.9016.7016.790.00--100.00%
IWM231006P001920002023-09-25 12:57PM EDT2023-10-0615.1916.6916.820.00-220.00%
IWM231013P001920002023-09-27 11:03AM EDT2023-10-1315.7316.6916.79+0.89+6.00%820.00%
IWM231020P001920002023-09-26 2:56PM EDT2023-10-2017.2016.6916.800.00-2180.00%
IWM231027P001920002023-09-22 9:37AM EDT2023-10-2714.5416.7316.840.00--60.00%
IWM231117P001920002023-09-26 3:48PM EDT2023-11-1717.3416.6616.800.00-1211630.00%
IWM231215P001920002023-09-27 11:44AM EDT2023-12-1516.1016.7216.88+0.92+6.06%61,6550.00%
IWM240119P001920002023-09-27 12:35PM EDT2024-01-1917.1317.1017.25+0.54+3.25%44849.47%
IWM240216P001920002023-09-21 10:56AM EDT2024-02-1615.9117.4617.620.00-10113011.08%
IWM240315P001920002023-09-21 3:32PM EDT2024-03-1516.5717.7917.990.00-133311.76%
IWM240328P001920002023-09-11 9:57AM EDT2024-03-2812.3317.9218.240.00--512.23%
IWM240419P001920002023-09-26 3:28PM EDT2024-04-1918.8018.2518.490.00-120112.34%
IWM240517P001920002023-08-11 12:18PM EDT2024-05-1711.6713.4213.770.00-150.00%
IWM240621P001920002023-09-27 12:54PM EDT2024-06-2118.9618.9719.32+4.83+34.18%242512.83%
IWM240920P001920002023-09-14 1:56PM EDT2024-09-2014.6520.0020.470.00--1213.24%
IWM250117P001920002023-08-09 3:53PM EDT2025-01-1715.8117.1817.630.00-40646.13%