Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
187,64+4,92 (+2,69%)
No fechamento: 04:00PM EDT
187,91 +0,27 (+0,14%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:192.00
Opções de comprapara31 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220531C001920002022-05-27 4:12PM EDT2022-05-310.100.100.12+0.04+66.67%3421,72218.31%
IWM220601C001920002022-05-27 3:57PM EDT2022-06-010.330.350.38+0.17+106.25%3713522.29%
IWM220603C001920002022-05-27 4:00PM EDT2022-06-030.860.870.91+0.48+126.32%36559625.86%
IWM220606C001920002022-05-27 4:00PM EDT2022-06-061.151.151.19+0.73+173.81%12930924.02%
IWM220610C001920002022-05-27 4:11PM EDT2022-06-101.931.891.94+0.97+101.04%2935026.04%
IWM220615C001920002022-05-27 2:59PM EDT2022-06-152.322.552.59+0.77+49.68%6312526.37%
IWM220617C001920002022-05-27 3:54PM EDT2022-06-172.732.892.93+1.20+78.43%1713,72727.08%
IWM220621C001920002022-05-27 3:47PM EDT2022-06-212.953.073.14+1.06+56.08%31525.87%
IWM220622C001920002022-05-27 2:12PM EDT2022-06-222.883.213.28+1.08+60.00%842326.09%
IWM220624C001920002022-05-27 3:39PM EDT2022-06-243.353.503.56+1.20+55.81%5971,07126.54%
IWM220627C001920002022-05-27 4:06PM EDT2022-06-273.583.653.72+1.28+55.65%5127925.95%
IWM220630C001920002022-05-27 3:59PM EDT2022-06-304.004.074.13+1.20+42.86%1955,93026.62%
IWM220701C001920002022-05-26 3:28PM EDT2022-07-012.674.184.260.00-153426.82%
IWM220715C001920002022-05-27 3:54PM EDT2022-07-155.165.315.38+1.50+40.98%1,07310,61326.80%
IWM220819C001920002022-05-27 3:55PM EDT2022-08-197.607.737.83+1.88+32.87%2329227.31%
IWM220930C001920002022-05-27 2:59PM EDT2022-09-309.509.839.99+3.36+54.72%412227.20%
IWM221118C001920002022-05-27 1:29PM EDT2022-11-1811.4111.8512.12+3.97+53.36%622927.18%
IWM240119C001920002022-03-08 12:18PM EDT2024-01-1929.1229.5034.500.00-1638.07%
Opções de vendapara31 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220531P001920002022-05-27 4:00PM EDT2022-05-314.504.314.43-14.18-75.91%515516.21%
IWM220601P001920002022-05-27 3:04PM EDT2022-06-015.264.564.68-7.41-58.48%39321.05%
IWM220603P001920002022-05-27 3:30PM EDT2022-06-035.505.075.20-12.58-69.58%130424.93%
IWM220606P001920002022-05-27 11:06AM EDT2022-06-067.365.355.48-7.33-49.90%81323.32%
IWM220610P001920002022-05-27 3:35PM EDT2022-06-106.946.516.64-3.44-33.14%319428.66%
IWM220615P001920002022-05-17 2:31PM EDT2022-06-1515.957.187.320.00-11528.74%
IWM220617P001920002022-05-27 3:31PM EDT2022-06-177.897.537.64-3.37-29.93%7112,79529.18%
IWM220624P001920002022-05-23 3:51PM EDT2022-06-2415.978.128.250.00-2428.23%
IWM220630P001920002022-05-26 1:51PM EDT2022-06-3010.718.688.79-1.12-9.47%514,20428.00%
IWM220701P001920002022-05-27 9:48AM EDT2022-07-0110.818.798.93-3.54-24.67%6128.22%
IWM220715P001920002022-05-27 4:04PM EDT2022-07-159.999.869.97-2.93-22.68%2411927.66%
IWM220819P001920002022-05-27 10:54AM EDT2022-08-1913.3012.0712.21-5.49-29.22%749427.38%
IWM220930P001920002022-05-27 3:30PM EDT2022-09-3014.5814.2514.42-2.50-14.64%13614827.38%
IWM221118P001920002022-05-27 1:23PM EDT2022-11-1816.8716.1416.42-11.13-39.75%11942527.08%
IWM240119P001920002022-05-18 12:18PM EDT2024-01-1928.6521.5026.500.00-817425.09%