Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
176,74-0,84 (-0,47%)
No fechamento: 04:00PM EDT
176,90 +0,16 (+0,09%)
Pós-fechamento: 04:45PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:193.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929C001930002023-09-29 1:19PM EDT2023-09-290.010.000.010.00-172,97960.94%
IWM231002C001930002023-09-27 11:43AM EDT2023-10-020.010.000.010.00-13732.81%
IWM231006C001930002023-09-27 3:58PM EDT2023-10-060.020.010.020.00-66,39525.00%
IWM231013C001930002023-09-29 3:25PM EDT2023-10-130.030.030.040.00-415520.02%
IWM231020C001930002023-09-29 3:30PM EDT2023-10-200.060.070.08-0.03-33.33%309,16418.36%
IWM231027C001930002023-09-29 12:21PM EDT2023-10-270.160.120.140.00-1212917.63%
IWM231103C001930002023-09-29 1:22PM EDT2023-11-030.230.220.23-0.06-20.69%55317.43%
IWM231117C001930002023-09-29 2:32PM EDT2023-11-170.460.460.48-0.11-19.30%7214,31017.51%
IWM231215C001930002023-09-29 10:34AM EDT2023-12-151.291.131.16-0.13-9.15%1803,20318.07%
IWM240119C001930002023-09-28 1:53PM EDT2024-01-192.171.952.000.00-91,57418.25%
IWM240216C001930002023-09-29 9:41AM EDT2024-02-163.292.892.95+0.08+2.49%226819.19%
IWM240315C001930002023-09-21 2:23PM EDT2024-03-154.183.843.910.00-1176,36219.97%
IWM240328C001930002023-09-07 1:34PM EDT2024-03-287.904.074.270.00-47920.09%
IWM240419C001930002023-09-28 12:00PM EDT2024-04-195.454.775.040.00-4057520.65%
IWM240517C001930002023-09-28 11:45AM EDT2024-05-176.515.796.060.00-310221.38%
IWM240621C001930002023-09-28 11:13AM EDT2024-06-217.126.886.990.00-124721.60%
IWM240628C001930002023-09-27 10:05AM EDT2024-06-287.117.027.260.00-11021.80%
IWM240920C001930002023-09-28 1:36PM EDT2024-09-2010.489.8310.280.00-117123.61%
IWM250117C001930002023-09-19 9:30AM EDT2025-01-1715.6512.9813.470.00-57924.50%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929P001930002023-09-27 3:40PM EDT2023-09-2916.7016.0816.200.00-1,00700.00%
IWM231006P001930002023-09-18 10:23AM EDT2023-10-0610.4416.0516.190.00-100.00%
IWM231013P001930002023-09-26 1:57PM EDT2023-10-1318.0616.0816.190.00-100.00%
IWM231020P001930002023-09-27 2:53PM EDT2023-10-2016.6816.0716.210.00-34310.00%
IWM231027P001930002023-09-27 3:04PM EDT2023-10-2716.4716.0516.200.00-120.00%
IWM231117P001930002023-09-29 1:06PM EDT2023-11-1716.3516.0316.22+1.60+10.85%122,6070.00%
IWM231215P001930002023-09-29 10:20AM EDT2023-12-1515.0416.0916.31-1.43-8.68%74039.18%
IWM240119P001930002023-09-27 4:03PM EDT2024-01-1917.2616.4816.680.00-12,67311.29%
IWM240216P001930002023-09-07 11:18AM EDT2024-02-1612.7616.7717.040.00-118811.92%
IWM240315P001930002023-09-19 10:22AM EDT2024-03-1513.9517.1517.410.00-14332312.27%
IWM240328P001930002023-09-18 10:37AM EDT2024-03-2813.4217.2617.700.00-107512.76%
IWM240419P001930002023-07-27 2:40PM EDT2024-04-1910.2813.9414.410.00-1616440.00%
IWM240517P001930002023-07-27 3:16PM EDT2024-05-1710.7814.3214.750.00--1200.00%
IWM240621P001930002023-09-27 1:16PM EDT2024-06-2119.8518.3618.900.00-922013.32%
IWM240628P001930002023-09-20 1:02PM EDT2024-06-2815.2718.4519.020.00-101113.40%
IWM250117P001930002023-09-21 9:44AM EDT2025-01-1721.1520.3422.210.00-1914.79%