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:198.00
Opções de comprapara31 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220531C001980002022-05-27 4:14PM EDT2022-05-310.010.000.01-0.01-50.00%411324.22%
IWM220601C001980002022-05-27 3:44PM EDT2022-06-010.020.010.03+0.01+100.00%117624.22%
IWM220603C001980002022-05-27 3:33PM EDT2022-06-030.100.100.12+0.03+42.86%687625.00%
IWM220606C001980002022-05-27 2:32PM EDT2022-06-060.140.180.20+0.02+16.67%51922.75%
IWM220610C001980002022-05-27 4:10PM EDT2022-06-100.540.510.54+0.47+671.43%2927024.51%
IWM220615C001980002022-05-27 11:32AM EDT2022-06-150.710.900.94+0.21+42.00%4020524.93%
IWM220617C001980002022-05-27 3:51PM EDT2022-06-171.051.141.17+0.48+84.21%466,82925.64%
IWM220621C001980002022-05-27 3:07PM EDT2022-06-211.161.261.30+0.51+78.46%11524.37%
IWM220624C001980002022-05-27 4:10PM EDT2022-06-241.581.571.61+0.73+85.88%472,24125.05%
IWM220630C001980002022-05-27 2:45PM EDT2022-06-301.901.992.04+0.74+63.79%1641625.12%
IWM220701C001980002022-05-27 3:55PM EDT2022-07-012.022.072.14+0.74+57.81%54453125.29%
IWM220715C001980002022-05-27 4:09PM EDT2022-07-152.972.983.04+1.08+57.14%12765425.25%
IWM220819C001980002022-05-27 1:19PM EDT2022-08-194.735.125.21+0.99+26.47%3494025.93%
IWM220916C001980002022-05-27 10:10AM EDT2022-09-165.656.526.64+2.42+74.92%136326.09%
IWM220930C001980002022-05-27 9:47AM EDT2022-09-305.827.087.23+2.42+71.18%1315125.99%
IWM221118C001980002022-05-26 11:43AM EDT2022-11-187.049.059.310.00-1326.17%
IWM230331C001980002022-04-14 3:19PM EDT2023-03-3121.276.6811.260.00-20070022.58%
IWM240119C001980002022-05-27 3:36PM EDT2024-01-1920.2018.0023.00+4.54+28.99%3128.39%
Opções de vendapara31 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220531P001980002022-05-27 4:00PM EDT2022-05-3110.3910.2010.33-13.74-56.94%570.00%
IWM220601P001980002022-05-26 3:57PM EDT2022-06-0115.4310.2110.360.00-34712.50%
IWM220603P001980002022-05-27 9:43AM EDT2022-06-0313.5410.2910.43-8.92-39.72%12022.66%
IWM220606P001980002022-05-27 10:12AM EDT2022-06-0612.8310.3610.50-1.87-12.72%21121.09%
IWM220610P001980002022-05-27 12:27PM EDT2022-06-1012.4411.1511.30-6.29-33.58%373929.35%
IWM220617P001980002022-05-27 4:02PM EDT2022-06-1711.8411.7711.89-3.78-24.20%412,65328.50%
IWM220630P001980002022-05-23 3:37PM EDT2022-06-3021.1512.5812.730.00-1115026.94%
IWM220701P001980002022-05-17 10:44AM EDT2022-07-0120.2312.6512.850.00--127.17%
IWM220715P001980002022-05-26 10:29AM EDT2022-07-1517.9013.5113.670.00-313926.40%
IWM220819P001980002022-05-24 12:35PM EDT2022-08-1917.6815.4215.64-8.39-32.18%148626.15%
IWM220916P001980002022-05-27 3:38PM EDT2022-09-1617.1716.6416.87-8.00-31.78%5177325.77%
IWM220930P001980002022-05-12 3:07PM EDT2022-09-3031.2817.4817.720.00-229426.31%
IWM221118P001980002022-05-27 1:32PM EDT2022-11-1819.9919.3219.59-6.26-23.85%395426.03%
IWM230331P001980002022-04-18 11:29AM EDT2023-03-3119.5027.5032.470.00-2438.46%
IWM240119P001980002022-05-16 10:16AM EDT2024-01-1930.2324.5029.500.00-11,01924.40%