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
176,86 +0,12 (+0,07%)
Pós-fechamento: 05:09PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:197.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929C001970002023-09-29 10:54AM EDT2023-09-290.010.000.010.00-32,98171.88%
IWM231002C001970002023-09-22 12:11PM EDT2023-10-020.020.000.010.00--639.06%
IWM231006C001970002023-09-29 3:49PM EDT2023-10-060.010.010.02-0.01-50.00%99627830.08%
IWM231013C001970002023-09-27 11:30AM EDT2023-10-130.010.020.030.00-42,73223.05%
IWM231020C001970002023-09-29 3:45PM EDT2023-10-200.030.040.050.00-1575,35020.41%
IWM231027C001970002023-09-28 12:03PM EDT2023-10-270.080.060.070.00-10017218.65%
IWM231103C001970002023-09-29 12:48PM EDT2023-11-030.110.100.11-0.02-15.38%23817.97%
IWM231117C001970002023-09-29 1:26PM EDT2023-11-170.220.210.22-0.05-18.52%121,22817.29%
IWM231215C001970002023-09-28 3:25PM EDT2023-12-150.720.610.64-0.05-6.49%591,56917.58%
IWM240119C001970002023-09-28 3:41PM EDT2024-01-191.371.201.250.00-32,64717.68%
IWM240216C001970002023-09-29 3:34PM EDT2024-02-161.931.932.00+0.14+7.82%517918.54%
IWM240315C001970002023-09-26 3:55PM EDT2024-03-152.452.732.790.00-1776,89919.25%
IWM240328C001970002023-09-13 3:57PM EDT2024-03-284.872.923.110.00-2211519.39%
IWM240419C001970002023-09-29 4:11PM EDT2024-04-193.643.553.79-3.05-45.59%12419.95%
IWM240517C001970002023-08-16 3:27PM EDT2024-05-1710.246.907.110.00-13325.52%
IWM240621C001970002023-09-22 1:37PM EDT2024-06-215.385.455.560.00-2418320.91%
IWM240628C001970002023-09-27 10:05AM EDT2024-06-285.685.525.820.00-37621.13%
IWM240920C001970002023-09-20 11:21AM EDT2024-09-2010.668.218.610.00-68822.87%
IWM250117C001970002023-09-28 9:44AM EDT2025-01-1711.3911.2711.730.00-4714823.87%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929P001970002023-09-29 2:08PM EDT2023-09-2920.3820.0820.20-0.07-0.34%200.00%
IWM231006P001970002023-09-25 11:18AM EDT2023-10-0620.4920.0620.190.00-100.00%
IWM231013P001970002023-09-27 11:03AM EDT2023-10-1320.7420.0820.200.00-800.00%
IWM231020P001970002023-09-29 12:40PM EDT2023-10-2019.3520.0720.21+0.49+2.60%220.00%
IWM231027P001970002023-09-28 10:09AM EDT2023-10-2720.1519.2719.42+20.15-100.00%
IWM231103P001970002023-09-25 11:17AM EDT2023-11-0320.4720.0320.210.00-1800.00%
IWM231117P001970002023-09-27 1:35PM EDT2023-11-1722.1720.0320.220.00-100.00%
IWM231215P001970002023-09-21 2:30PM EDT2023-12-1519.7620.0220.230.00-220.00%
IWM240119P001970002023-09-27 9:31AM EDT2024-01-1920.9220.0320.270.00-11277.81%
IWM240216P001970002023-09-01 3:45PM EDT2024-02-1610.9120.1420.420.00-229.77%
IWM240315P001970002023-09-29 2:03PM EDT2024-03-1520.8920.3620.63+7.68+58.14%118,95210.52%
IWM240328P001970002023-09-18 12:45PM EDT2024-03-2816.0820.4320.870.00-226111.41%
IWM240419P001970002023-09-15 11:15AM EDT2024-04-1916.2120.6821.000.00-175911.34%
IWM240517P001970002023-09-27 9:55AM EDT2024-05-1721.5020.9121.330.00-1818711.80%
IWM240621P001970002023-09-19 10:56AM EDT2024-06-2118.2421.2021.730.00-12086212.15%
IWM240628P001970002023-09-26 10:55AM EDT2024-06-2822.1521.2721.820.00-115812.23%
IWM250117P001970002023-09-12 2:50PM EDT2025-01-1719.5422.7424.680.00-1210214.03%