Mercado fechará em 1 h 1 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
173,40-3,35 (-1,89%)
A partir de 02:59PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:195.00
Opções de comprapara2 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231002C001950002023-09-20 3:57PM EDT2023-10-020.040.000.010.00--078.13%
IWM231006C001950002023-09-29 3:59PM EDT2023-10-060.010.000.010.00-2,880037.50%
IWM231013C001950002023-10-02 9:46AM EDT2023-10-130.010.010.02-0.01-50.00%2026.37%
IWM231020C001950002023-10-02 2:30PM EDT2023-10-200.040.030.040.00-143022.85%
IWM231027C001950002023-10-02 12:05PM EDT2023-10-270.060.050.06-0.02-25.00%17020.61%
IWM231103C001950002023-10-02 12:22PM EDT2023-11-030.100.080.09-0.03-23.08%41019.48%
IWM231110C001950002023-10-02 12:13PM EDT2023-11-100.140.120.13-0.08-36.36%22-18.80%
IWM231117C001950002023-10-02 1:17PM EDT2023-11-170.180.170.18-0.15-45.45%441,99018.36%
IWM231215C001950002023-10-02 2:32PM EDT2023-12-150.540.530.54-0.30-35.71%272018.30%
IWM231229C001950002023-10-02 12:32PM EDT2023-12-290.730.680.70-0.31-29.81%14017.92%
IWM240119C001950002023-10-02 2:15PM EDT2024-01-191.121.051.07-0.39-25.83%111018.13%
IWM240216C001950002023-09-28 2:01PM EDT2024-02-161.851.711.75-0.79-29.92%152218.92%
IWM240315C001950002023-09-28 12:06PM EDT2024-03-153.652.432.480.00-1019.56%
IWM240328C001950002023-10-02 11:16AM EDT2024-03-282.992.662.77-0.55-15.54%308619.67%
IWM240419C001950002023-10-02 2:16PM EDT2024-04-193.433.223.32-0.79-18.72%122419.98%
IWM240517C001950002023-09-27 1:43PM EDT2024-05-174.814.084.200.00-144220.73%
IWM240621C001950002023-10-02 2:32PM EDT2024-06-215.084.975.04-1.52-23.03%20021.02%
IWM240628C001950002023-10-02 12:42PM EDT2024-06-285.375.135.27-0.81-13.11%1021.20%
IWM240920C001950002023-10-02 1:03PM EDT2024-09-208.027.707.88-1.47-15.49%511,62822.80%
IWM241220C001950002023-09-25 2:42PM EDT2024-12-2011.5410.0710.230.00-33023.62%
IWM250117C001950002023-09-28 12:21PM EDT2025-01-1712.8610.6510.810.00-2023.69%
IWM250620C001950002023-09-22 3:14PM EDT2025-06-2015.8814.3714.630.00-1010724.92%
IWM251219C001950002023-09-29 12:54PM EDT2025-12-1920.2618.1918.580.00-420025.82%
Opções de vendapara2 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231002P001950002023-09-26 3:29PM EDT2023-10-0220.3421.4921.610.00--078.13%
IWM231006P001950002023-10-02 11:37AM EDT2023-10-0620.0021.5121.60+1.07+5.65%880.00%
IWM231013P001950002023-10-02 2:14PM EDT2023-10-1320.7421.5121.61+1.79+9.45%5022.66%
IWM231020P001950002023-10-02 12:45PM EDT2023-10-2021.1021.5221.61+2.94+16.19%51018.36%
IWM231027P001950002023-09-27 10:26AM EDT2023-10-2718.4821.4921.590.00-100.00%
IWM231103P001950002023-09-29 9:58AM EDT2023-11-0321.2021.5021.61+4.95+30.46%17014.06%
IWM231117P001950002023-10-02 9:49AM EDT2023-11-1719.4821.5021.61+1.13+6.16%1012.11%
IWM231215P001950002023-10-02 12:13PM EDT2023-12-1520.8421.4621.60+4.38+26.61%1203.13%
IWM231229P001950002023-09-28 9:55AM EDT2023-12-2917.9321.4721.630.00-1010.16%
IWM240119P001950002023-09-28 11:44AM EDT2024-01-1917.1821.4821.650.00-1909.82%
IWM240216P001950002023-09-28 3:12PM EDT2024-02-1617.6821.4921.700.00-209.72%
IWM240315P001950002023-09-27 10:35AM EDT2024-03-1519.0721.6721.850.00-116,28210.43%
IWM240328P001950002023-09-18 12:14PM EDT2024-03-2814.7321.7221.960.00-23010.82%
IWM240419P001950002023-09-28 12:51PM EDT2024-04-1918.1921.8422.150.00-314411.26%
IWM240517P001950002023-09-15 11:27AM EDT2024-05-1715.3422.0522.400.00-1611.60%
IWM240621P001950002023-09-26 3:50PM EDT2024-06-2122.0022.3822.740.00-79,46311.95%
IWM240628P001950002023-09-20 10:11AM EDT2024-06-2816.1222.4122.820.00-10012.04%
IWM240920P001950002023-10-02 2:03PM EDT2024-09-2023.0923.1223.76+4.79+26.17%2012.73%
IWM241220P001950002023-10-02 1:53PM EDT2024-12-2023.9123.9624.80+1.49+6.65%1013.24%
IWM250117P001950002023-09-27 12:56PM EDT2025-01-1723.6124.3025.090.00-9013.32%
IWM250620P001950002023-10-02 9:30AM EDT2025-06-2024.9425.4826.50+1.79+7.73%9013.48%
IWM251219P001950002023-10-02 2:39PM EDT2025-12-1927.3326.5528.62+1.95+7.68%10014.22%
IWM260116P001950002023-09-28 10:05AM EDT2026-01-1626.0625.0029.950.00-5015.36%