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:195.00
Opções de comprapara31 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220531C001950002022-05-27 3:53PM EDT2022-05-310.010.010.03-0.01-50.00%7094221.09%
IWM220601C001950002022-05-27 3:36PM EDT2022-06-010.060.070.090.00-6813522.17%
IWM220603C001950002022-05-27 4:11PM EDT2022-06-030.330.310.34+0.18+120.00%97190824.90%
IWM220606C001950002022-05-27 3:59PM EDT2022-06-060.470.480.51+0.24+104.35%283123.05%
IWM220610C001950002022-05-27 3:22PM EDT2022-06-100.931.031.07+0.40+75.47%39030925.15%
IWM220615C001950002022-05-27 12:49PM EDT2022-06-151.211.571.61+0.37+44.05%445125.56%
IWM220617C001950002022-05-27 4:12PM EDT2022-06-171.891.861.90+0.93+96.88%2,14512,26526.26%
IWM220621C001950002022-05-27 3:44PM EDT2022-06-211.972.032.08+0.78+65.55%115825.07%
IWM220622C001950002022-05-27 4:07PM EDT2022-06-222.132.152.21+0.97+83.62%111625.34%
IWM220624C001950002022-05-27 3:40PM EDT2022-06-242.282.402.45+0.97+74.05%822425.75%
IWM220627C001950002022-05-27 4:01PM EDT2022-06-272.492.532.59+0.98+64.90%83325.16%
IWM220630C001950002022-05-27 3:41PM EDT2022-06-302.782.902.96+1.01+57.06%5,1471,24325.83%
IWM220701C001950002022-05-27 3:09PM EDT2022-07-012.833.003.07+0.83+41.50%2017725.98%
IWM220715C001950002022-05-27 3:59PM EDT2022-07-154.004.044.10+1.40+53.85%43012,24025.98%
IWM220819C001950002022-05-27 3:56PM EDT2022-08-196.256.346.44+1.59+34.12%2263,10326.61%
IWM220916C001950002022-05-27 3:01PM EDT2022-09-167.557.827.93+1.48+24.38%3612,08726.70%
IWM220930C001950002022-05-27 4:06PM EDT2022-09-308.318.388.54+3.35+67.54%21924826.57%
IWM221118C001950002022-05-27 11:49AM EDT2022-11-189.7610.3910.66+1.26+14.82%14326.66%
IWM221216C001950002022-05-27 2:40PM EDT2022-12-1611.0511.3811.62+1.60+16.93%510,12626.48%
IWM221230C001950002022-05-26 10:44AM EDT2022-12-309.2811.6811.990.00-14926.25%
IWM230120C001950002022-05-27 2:46PM EDT2023-01-2012.0012.3212.68+1.62+15.61%97,78926.21%
IWM230317C001950002022-05-26 2:21PM EDT2023-03-1712.2914.2614.680.00-1,5761,57426.56%
IWM230331C001950002022-05-20 9:59AM EDT2023-03-3112.4714.5515.010.00-1926.43%
IWM230616C001950002022-05-27 3:17PM EDT2023-06-1616.7016.7817.26+1.96+13.30%3026,44626.56%
IWM231215C001950002022-05-26 3:05PM EDT2023-12-1518.3021.0121.700.00-18026.64%
IWM240119C001950002022-05-27 10:17AM EDT2024-01-1920.2519.5024.50+4.17+25.93%226528.77%
Opções de vendapara31 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220531P001950002022-05-26 1:15PM EDT2022-05-3110.417.217.35-1.14-9.87%21160.00%
IWM220601P001950002022-05-27 3:45PM EDT2022-06-017.707.277.41-4.70-37.90%18819.92%
IWM220603P001950002022-05-27 4:09PM EDT2022-06-037.707.507.63-4.29-35.78%1143323.39%
IWM220606P001950002022-05-27 10:09AM EDT2022-06-0610.087.677.80-1.54-13.25%18921.97%
IWM220610P001950002022-05-27 3:59PM EDT2022-06-108.928.668.80-4.27-32.37%43228.58%
IWM220615P001950002022-05-27 2:03PM EDT2022-06-1510.009.209.35-9.54-48.82%86428.32%
IWM220617P001950002022-05-27 4:07PM EDT2022-06-179.659.509.64-3.39-26.00%10224,37428.81%
IWM220621P001950002022-05-23 1:09PM EDT2022-06-2118.239.659.810.00-1227.31%
IWM220624P001950002022-05-19 10:31AM EDT2022-06-2420.5010.0110.170.00-2927.75%
IWM220630P001950002022-05-27 4:07PM EDT2022-06-3010.7010.5010.63-9.57-47.21%445,02427.36%
IWM220701P001950002022-05-27 11:11AM EDT2022-07-0112.1610.5910.77-6.99-36.50%61127.63%
IWM220715P001950002022-05-27 4:13PM EDT2022-07-1511.6411.5711.70-3.06-20.82%7813,25426.93%
IWM220819P001950002022-05-27 3:16PM EDT2022-08-1914.0813.6813.83-2.48-14.98%132,55926.70%
IWM220916P001950002022-05-27 3:35PM EDT2022-09-1615.3214.9515.12-2.28-12.95%715,01026.29%
IWM220930P001950002022-05-27 3:27PM EDT2022-09-3016.1515.8016.01-6.21-27.77%259226.84%
IWM221118P001950002022-05-26 3:16PM EDT2022-11-1820.6717.6717.930.00-31,68126.51%
IWM221216P001950002022-05-27 1:12PM EDT2022-12-1619.1818.6318.86-5.75-23.06%133,09726.28%
IWM221230P001950002022-05-27 2:34PM EDT2022-12-3019.3618.9319.25-4.69-19.50%13026.10%
IWM230120P001950002022-05-27 11:02AM EDT2023-01-2020.8119.4119.79-0.99-4.54%211,95325.82%
IWM230317P001950002022-05-26 1:21PM EDT2023-03-1723.0620.6421.100.00-228625.18%
IWM230331P001950002022-05-16 1:39PM EDT2023-03-3126.0320.9521.390.00-14625.02%
IWM230616P001950002022-05-27 3:17PM EDT2023-06-1622.8022.3822.83-8.11-26.24%3002,01624.25%
IWM231215P001950002022-05-26 9:44AM EDT2023-12-1527.9824.8625.500.00-13,84722.85%
IWM240119P001950002022-05-27 3:32PM EDT2024-01-1926.6823.0028.00-0.82-2.98%201,10324.78%