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:200.00
Opções de comprapara31 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220531C002000002022-05-27 3:32PM EDT2022-05-310.010.000.010.00-88,47528.13%
IWM220601C002000002022-05-25 3:41PM EDT2022-06-010.020.000.020.00-1216526.56%
IWM220603C002000002022-05-27 3:35PM EDT2022-06-030.050.050.07+0.01+25.00%15384826.07%
IWM220606C002000002022-05-27 3:34PM EDT2022-06-060.090.090.12+0.02+28.57%2013323.44%
IWM220610C002000002022-05-27 3:31PM EDT2022-06-100.280.310.34+0.10+55.56%6530424.44%
IWM220615C002000002022-05-27 4:14PM EDT2022-06-150.640.610.64+0.33+106.45%12044624.66%
IWM220617C002000002022-05-27 4:14PM EDT2022-06-170.800.790.82+0.40+100.00%10,80859,94125.27%
IWM220621C002000002022-05-26 12:17PM EDT2022-06-210.490.890.930.00-621424.04%
IWM220622C002000002022-05-27 3:59PM EDT2022-06-220.990.981.02+0.49+98.00%7424.29%
IWM220624C002000002022-05-27 4:04PM EDT2022-06-241.121.151.19+0.50+80.65%32031624.68%
IWM220630C002000002022-05-27 4:06PM EDT2022-06-301.511.511.56+0.59+64.13%3283,23524.72%
IWM220701C002000002022-05-27 3:31PM EDT2022-07-011.521.581.64+0.59+63.44%57768224.84%
IWM220715C002000002022-05-27 3:59PM EDT2022-07-152.382.402.45+0.90+60.81%4,05538,89224.81%
IWM220819C002000002022-05-27 3:33PM EDT2022-08-194.304.404.48+1.14+36.08%1823,27825.50%
IWM220916C002000002022-05-27 2:24PM EDT2022-09-165.525.745.86+1.13+25.74%36625,98625.70%
IWM220930C002000002022-05-27 3:37PM EDT2022-09-306.106.286.43+1.18+23.98%2174225.61%
IWM221118C002000002022-05-27 2:58PM EDT2022-11-188.028.228.48+1.37+20.60%119,83025.86%
IWM221216C002000002022-05-27 4:14PM EDT2022-12-169.279.179.38+1.78+23.77%1141,77425.67%
IWM221230C002000002022-05-25 2:35PM EDT2022-12-306.269.469.760.00-121125.50%
IWM230120C002000002022-05-27 2:38PM EDT2023-01-209.8610.0910.44+1.47+17.52%2316,28625.50%
IWM230317C002000002022-05-27 3:33PM EDT2023-03-1712.0011.9512.39+2.30+23.71%5395,27125.89%
IWM230331C002000002022-05-17 10:17AM EDT2023-03-319.3512.2512.700.00-2038525.75%
IWM230616C002000002022-05-27 3:25PM EDT2023-06-1614.4014.4614.91+2.08+16.88%1214,36125.92%
IWM231215C002000002022-05-27 3:06PM EDT2023-12-1518.5018.6719.31+2.19+13.43%34,09026.08%
IWM240119C002000002022-05-27 3:26PM EDT2024-01-1919.2717.0022.00+2.27+13.35%154,03628.11%
Opções de vendapara31 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220531P002000002022-05-27 3:10PM EDT2022-05-3112.9112.2012.33-9.88-43.35%7160.00%
IWM220601P002000002022-05-27 2:01PM EDT2022-06-0113.3012.2112.34-8.96-40.25%1380.00%
IWM220603P002000002022-05-27 2:20PM EDT2022-06-0313.0612.2412.38-9.83-42.94%3414321.68%
IWM220606P002000002022-05-27 3:02PM EDT2022-06-0613.0512.2812.42-3.80-22.55%202120.80%
IWM220610P002000002022-05-27 9:46AM EDT2022-06-1016.2012.9613.10-1.15-6.63%26330.35%
IWM220615P002000002022-05-20 9:48AM EDT2022-06-1523.6613.2413.390.00-211128.74%
IWM220617P002000002022-05-27 3:59PM EDT2022-06-1713.6913.4213.55-4.49-24.70%2,02784,07028.69%
IWM220621P002000002022-05-27 2:59PM EDT2022-06-2114.1813.5113.66-4.83-25.41%1227.05%
IWM220624P002000002022-05-27 3:10PM EDT2022-06-2414.3413.7513.90-6.82-32.23%13127.20%
IWM220630P002000002022-05-25 10:09AM EDT2022-06-3024.0514.1014.270.00-34,41826.84%
IWM220715P002000002022-05-27 3:59PM EDT2022-07-1515.1414.9215.09-3.44-18.51%993,80326.09%
IWM220819P002000002022-05-27 10:49AM EDT2022-08-1918.4016.7116.91-1.49-7.49%714,29925.73%
IWM220916P002000002022-05-27 3:38PM EDT2022-09-1618.3317.8618.09-2.74-13.00%10,73643,78325.38%
IWM220930P002000002022-05-18 9:46AM EDT2022-09-3025.6018.6818.950.00-119226.01%
IWM221118P002000002022-05-27 3:56PM EDT2022-11-1820.7320.4820.75-2.55-10.95%23719325.70%
IWM221216P002000002022-05-27 2:36PM EDT2022-12-1621.7921.4021.64-2.63-10.77%8,00468,26125.51%
IWM221230P002000002022-05-27 2:50PM EDT2022-12-3022.1621.6822.03-2.14-8.81%1222925.36%
IWM230120P002000002022-05-27 3:43PM EDT2023-01-2022.6022.1522.52-2.69-10.64%1324,37425.05%
IWM230317P002000002022-05-26 10:49AM EDT2023-03-1726.4223.3223.800.00-27,29524.48%
IWM230331P002000002022-05-16 9:39AM EDT2023-03-3129.7223.6124.080.00-656324.33%
IWM230616P002000002022-05-23 12:41PM EDT2023-06-1630.4525.0125.490.00-216,18723.62%
IWM231215P002000002022-05-27 1:14PM EDT2023-12-1528.1527.4428.12-1.83-6.10%122,26922.30%
IWM240119P002000002022-05-27 2:06PM EDT2024-01-1928.7026.0030.50-1.80-5.90%65,49324.12%