Mercado fechará em 1 h 11 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
173,48-3,26 (-1,84%)
A partir de 02:49PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:200.00
Opções de comprapara2 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231004C002000002023-09-20 4:01PM EDT2023-10-040.020.000.010.00--053.13%
IWM231006C002000002023-09-29 4:10PM EDT2023-10-060.010.000.010.00-1,2211,90544.53%
IWM231009C002000002023-09-26 3:51PM EDT2023-10-090.010.000.010.00--1835.16%
IWM231011C002000002023-10-02 10:42AM EDT2023-10-110.010.000.010.00-102131.64%
IWM231013C002000002023-10-02 12:26PM EDT2023-10-130.010.010.020.00-43031.25%
IWM231020C002000002023-10-02 2:30PM EDT2023-10-200.020.020.03-0.01-33.33%33025.98%
IWM231027C002000002023-09-29 9:30AM EDT2023-10-270.060.020.040.00-2023.05%
IWM231103C002000002023-09-29 3:57PM EDT2023-11-030.040.040.05-0.01-20.00%36121.00%
IWM231110C002000002023-10-02 1:17PM EDT2023-11-100.070.050.06-0.01-12.50%5-19.58%
IWM231117C002000002023-10-02 2:14PM EDT2023-11-170.080.080.09-0.03-27.27%1,042019.14%
IWM231215C002000002023-10-02 2:23PM EDT2023-12-150.240.250.26-0.14-36.84%561018.14%
IWM231229C002000002023-10-02 1:34PM EDT2023-12-290.360.330.36-0.17-32.08%14017.75%
IWM240119C002000002023-10-02 2:15PM EDT2024-01-190.590.570.58-0.25-29.76%1,044017.74%
IWM240216C002000002023-10-02 10:56AM EDT2024-02-161.131.001.04-0.29-20.42%154018.35%
IWM240315C002000002023-10-02 2:22PM EDT2024-03-151.561.541.57-0.55-26.07%1,228018.87%
IWM240328C002000002023-10-02 1:57PM EDT2024-03-281.781.741.81-0.55-23.61%312719.01%
IWM240419C002000002023-10-02 2:16PM EDT2024-04-192.302.202.31-0.60-20.69%710319.48%
IWM240517C002000002023-10-02 12:05PM EDT2024-05-173.042.892.98-1.04-25.49%11020.02%
IWM240621C002000002023-10-02 1:54PM EDT2024-06-213.783.673.71-0.92-19.57%2020.33%
IWM240628C002000002023-10-02 10:27AM EDT2024-06-284.213.803.94-0.30-6.65%3020.56%
IWM240920C002000002023-10-02 12:31PM EDT2024-09-206.296.106.25-0.96-13.24%49022.08%
IWM241220C002000002023-10-02 11:46AM EDT2024-12-208.508.278.49-1.37-13.88%3022.99%
IWM250117C002000002023-10-02 12:49PM EDT2025-01-178.978.869.05-1.08-10.75%22023.08%
IWM250620C002000002023-09-27 3:41PM EDT2025-06-2013.5812.4812.750.00-1,000024.37%
IWM251219C002000002023-09-19 9:31AM EDT2025-12-1920.7016.2316.620.00-23,22925.32%
IWM260116C002000002023-09-29 12:28PM EDT2026-01-1618.5914.0919.000.00-100027.19%
Opções de vendapara2 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231006P002000002023-09-26 3:03PM EDT2023-10-0625.1826.2926.390.00-1000.00%
IWM231013P002000002023-09-14 11:00AM EDT2023-10-1314.7626.2626.360.00--00.00%
IWM231020P002000002023-09-29 3:23PM EDT2023-10-2023.0526.2226.330.00-1,0702170.00%
IWM231027P002000002023-09-29 3:02PM EDT2023-10-2722.9126.2426.350.00-16300.00%
IWM231117P002000002023-09-29 3:02PM EDT2023-11-1722.9026.2526.360.00-7200.00%
IWM231215P002000002023-10-02 12:07PM EDT2023-12-1526.0026.2926.42+2.82+12.17%1300.00%
IWM231229P002000002023-10-02 12:26PM EDT2023-12-2925.7426.1826.36+4.11+19.00%100.00%
IWM240119P002000002023-09-29 3:02PM EDT2024-01-1922.8126.1826.370.00-10,26513,8910.00%
IWM240216P002000002023-09-21 3:20PM EDT2024-02-1623.0126.2326.430.00-1300.00%
IWM240315P002000002023-10-02 11:31AM EDT2024-03-1524.7026.2026.45+2.70+12.27%200.00%
IWM240328P002000002023-09-21 3:25PM EDT2024-03-2823.1326.1826.490.00-100.00%
IWM240419P002000002023-10-02 1:51PM EDT2024-04-1926.0226.1326.46+2.32+9.79%100.00%
IWM240517P002000002023-09-26 10:13AM EDT2024-05-1725.1826.1926.57+0.80+3.28%8478.23%
IWM240621P002000002023-10-02 12:48PM EDT2024-06-2126.3026.3426.70+4.20+19.00%1660,7129.16%
IWM240628P002000002023-09-27 10:52AM EDT2024-06-2824.4326.3626.770.00-609.57%
IWM240920P002000002023-09-29 10:06AM EDT2024-09-2023.3226.8227.370.00-2010.90%
IWM241220P002000002023-09-28 11:07AM EDT2024-12-2025.4527.4828.200.00-39011.81%
IWM250117P002000002023-10-02 2:10PM EDT2025-01-1727.6427.5528.38+1.55+5.94%8011.84%
IWM250620P002000002023-09-27 3:41PM EDT2025-06-2027.6728.7129.720.00-1,000012.47%
IWM251219P002000002023-09-29 9:40AM EDT2025-12-1927.2229.3631.070.00-40012.69%
IWM260116P002000002023-09-27 3:22PM EDT2026-01-1628.5828.3732.630.00-1014.26%