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
176,76 +0,02 (+0,01%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:198.00
Opções de comprapara2 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231006C001980002023-09-29 3:50PM EDT2023-10-060.010.010.020.00-1,00629735.94%
IWM231013C001980002023-09-29 3:15PM EDT2023-10-130.050.020.03+0.02+66.67%2157625.78%
IWM231020C001980002023-09-29 2:29PM EDT2023-10-200.030.030.04-0.01-25.00%2792,60021.58%
IWM231027C001980002023-09-29 12:32PM EDT2023-10-270.060.050.060.00-5910919.63%
IWM231103C001980002023-09-26 1:39PM EDT2023-11-030.080.080.100.00-203118.90%
IWM231117C001980002023-09-29 11:45AM EDT2023-11-170.200.170.19-0.05-20.00%711,40917.77%
IWM231215C001980002023-09-29 2:55PM EDT2023-12-150.550.520.55-0.08-12.70%887,75317.73%
IWM240119C001980002023-09-27 12:59PM EDT2024-01-191.011.061.100.00-562417.69%
IWM240216C001980002023-09-28 11:01AM EDT2024-02-161.861.741.800.00-126918.51%
IWM240315C001980002023-09-29 3:25PM EDT2024-03-152.542.492.56+0.07+2.83%26,41119.22%
IWM240328C001980002023-09-06 2:11PM EDT2024-03-286.252.682.870.00-1619.36%
IWM240419C001980002023-09-29 3:21PM EDT2024-04-193.423.273.52+0.38+12.50%16819.90%
IWM240517C001980002023-09-18 9:57AM EDT2024-05-176.214.144.380.00-10010220.55%
IWM240621C001980002023-09-29 4:12PM EDT2024-06-215.155.135.24-2.03-28.27%9080420.84%
IWM240628C001980002023-09-27 10:06AM EDT2024-06-285.355.255.500.00-17921.06%
IWM240920C001980002023-09-29 3:52PM EDT2024-09-208.127.838.23+0.47+6.14%4912222.76%
IWM250117C001980002023-09-28 11:45AM EDT2025-01-1711.5810.8711.480.00-18428123.98%
Opções de vendapara2 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231006P001980002023-09-05 10:00AM EDT2023-10-0611.0621.0821.190.00-100.00%
IWM231013P001980002023-09-01 10:41AM EDT2023-10-137.9321.0821.200.00-400.00%
IWM231020P001980002023-09-29 3:10PM EDT2023-10-2021.1821.0721.21+0.76+3.72%8,6202,0040.00%
IWM231117P001980002023-09-28 2:28PM EDT2023-11-1720.0821.0321.220.00-130.00%
IWM231215P001980002023-09-19 9:32AM EDT2023-12-1515.9921.0221.230.00-110.00%
IWM240119P001980002023-09-27 3:23PM EDT2024-01-1921.3521.0121.250.00-6,9372,7620.00%
IWM240216P001980002023-09-29 3:30PM EDT2024-02-1621.2221.0621.33-1.38-6.11%60988.99%
IWM240315P001980002023-09-29 1:06PM EDT2024-03-1521.5021.2321.50-2.09-8.86%240110.05%
IWM240328P001980002023-09-15 10:27AM EDT2024-03-2816.0821.2821.720.00-207011.10%
IWM240419P001980002023-09-13 2:02PM EDT2024-04-1916.8021.5121.820.00-122010.98%
IWM240517P001980002023-09-19 11:45AM EDT2024-05-1718.5621.7122.120.00-263311.49%
IWM240621P001980002023-09-26 3:17PM EDT2024-06-2124.0221.9622.510.00-178011.94%
IWM240628P001980002023-09-26 11:35AM EDT2024-06-2823.3422.0322.580.00-10811.99%
IWM240920P001980002023-09-22 3:39PM EDT2024-09-2023.1522.2624.060.00--113.67%
IWM250117P001980002023-09-18 9:36AM EDT2025-01-1720.5923.3525.380.00-25313.94%