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:196.00
Opções de comprapara31 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220531C001960002022-05-27 3:36PM EDT2022-05-310.020.000.02+0.01+100.00%1223822.07%
IWM220601C001960002022-05-27 4:04PM EDT2022-06-010.050.040.06+0.01+25.00%1012822.66%
IWM220603C001960002022-05-27 4:08PM EDT2022-06-030.210.210.24+0.10+90.91%25929124.85%
IWM220606C001960002022-05-27 12:55PM EDT2022-06-060.250.350.37+0.08+47.06%116822.78%
IWM220610C001960002022-05-27 4:10PM EDT2022-06-100.840.820.86+0.44+110.00%231,10924.90%
IWM220615C001960002022-05-27 12:28PM EDT2022-06-151.051.321.35+0.32+43.84%2910025.29%
IWM220617C001960002022-05-27 3:29PM EDT2022-06-171.491.591.63+0.59+65.56%861,75026.05%
IWM220621C001960002022-05-27 1:45PM EDT2022-06-211.441.741.79+0.48+50.00%79224.83%
IWM220622C001960002022-05-27 4:07PM EDT2022-06-221.841.861.91+0.79+75.24%121425.07%
IWM220624C001960002022-05-27 3:40PM EDT2022-06-241.992.092.14+0.75+60.48%402,22225.49%
IWM220630C001960002022-05-27 3:19PM EDT2022-06-302.402.572.63+0.88+57.89%3028825.61%
IWM220701C001960002022-05-27 10:17AM EDT2022-07-011.982.662.73+0.32+19.28%625625.73%
IWM220715C001960002022-05-27 3:59PM EDT2022-07-153.593.663.73+1.09+43.60%15161125.76%
IWM220819C001960002022-05-27 3:30PM EDT2022-08-195.735.916.01+1.20+26.49%361426.37%
IWM220916C001960002022-05-26 12:02PM EDT2022-09-165.587.377.480.00-442,92626.48%
IWM220930C001960002022-05-27 2:10PM EDT2022-09-307.547.938.09+1.42+23.20%126426.38%
IWM221118C001960002022-05-24 1:09PM EDT2022-11-184.859.9310.190.00-2326.48%
IWM230331C001960002022-04-25 3:53PM EDT2023-03-3118.829.7610.350.00--1020.17%
IWM240119C001960002022-04-22 10:41AM EDT2024-01-1927.5012.6517.400.00-3721.77%
Opções de vendapara31 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220531P001960002022-05-27 3:09PM EDT2022-05-318.908.218.34-9.44-51.47%1230.00%
IWM220601P001960002022-05-27 3:45PM EDT2022-06-018.668.258.37-10.16-53.99%34117.58%
IWM220603P001960002022-05-27 3:54PM EDT2022-06-038.888.408.54-9.36-51.32%579823.19%
IWM220606P001960002022-05-27 11:07AM EDT2022-06-0610.738.538.67-8.96-45.51%22121.68%
IWM220610P001960002022-05-27 3:36PM EDT2022-06-1010.029.459.59-3.35-25.06%56028.64%
IWM220617P001960002022-05-27 2:09PM EDT2022-06-1710.8910.2210.35-3.57-24.69%342,58928.60%
IWM220624P001960002022-05-27 2:10PM EDT2022-06-2411.3710.7010.86-4.01-26.07%74327.58%
IWM220630P001960002022-05-27 11:40AM EDT2022-06-3012.3911.1611.30-2.70-17.89%6728627.19%
IWM220715P001960002022-05-27 4:13PM EDT2022-07-1512.2612.1912.34-4.71-27.75%2147826.77%
IWM220819P001960002022-05-27 10:19AM EDT2022-08-1915.7414.2314.42-1.96-11.07%177726.53%
IWM220916P001960002022-05-26 11:47AM EDT2022-09-1618.7615.5015.680.00-14,44826.10%
IWM220930P001960002022-05-18 10:57AM EDT2022-09-3021.1716.3616.540.00-61826.60%
IWM221118P001960002022-05-11 9:38AM EDT2022-11-1826.3518.2018.490.00-1426.38%
IWM240119P001960002022-05-11 9:31AM EDT2024-01-1931.5023.5028.500.00-250424.66%