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:205.00
Opções de comprapara2 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231006C002050002023-09-29 9:48AM EDT2023-10-060.010.000.010.00-34942.19%
IWM231013C002050002023-09-28 12:20PM EDT2023-10-130.010.010.020.00-13030830.86%
IWM231020C002050002023-09-29 3:40PM EDT2023-10-200.010.010.020.00-277,02125.00%
IWM231027C002050002023-09-28 10:05AM EDT2023-10-270.020.020.040.00-111523.34%
IWM231103C002050002023-09-28 3:45PM EDT2023-11-030.040.030.050.00-13221.39%
IWM231117C002050002023-09-29 4:03PM EDT2023-11-170.060.060.07-0.01-14.29%175,33118.85%
IWM231215C002050002023-09-29 2:41PM EDT2023-12-150.190.180.20-0.03-13.64%35539,28317.70%
IWM231229C002050002023-09-29 3:21PM EDT2023-12-290.270.240.28-0.03-10.00%1177717.30%
IWM240119C002050002023-09-29 3:43PM EDT2024-01-190.430.430.46-0.07-14.00%5819,97317.22%
IWM240216C002050002023-09-29 3:10PM EDT2024-02-160.830.800.85-0.10-10.75%676517.77%
IWM240315C002050002023-09-29 2:30PM EDT2024-03-151.261.271.33-0.24-16.00%112,81118.32%
IWM240328C002050002023-09-18 3:33PM EDT2024-03-282.421.501.560.00-32418.50%
IWM240419C002050002023-09-28 11:38AM EDT2024-04-192.111.832.010.00-118318.92%
IWM240517C002050002023-09-29 4:07PM EDT2024-05-172.542.472.64+0.20+8.55%541619.46%
IWM240621C002050002023-09-29 2:26PM EDT2024-06-213.283.273.36-0.37-10.14%15,87119.83%
IWM240628C002050002023-09-22 3:12PM EDT2024-06-283.343.353.590.00-67820.09%
IWM240920C002050002023-09-29 2:35PM EDT2024-09-205.635.515.88-0.49-8.01%4574021.68%
IWM241220C002050002023-09-25 3:16PM EDT2024-12-207.747.688.070.00-233,26522.57%
IWM250117C002050002023-09-28 11:45AM EDT2025-01-179.018.318.760.00-321422.84%
IWM250620C002050002023-09-26 1:18PM EDT2025-06-2011.4811.8613.150.00-6024524.91%
IWM251219C002050002023-09-28 9:30AM EDT2025-12-1915.7413.7016.290.00-532225.02%
IWM260116C002050002023-09-18 11:11AM EDT2026-01-1619.0313.5018.500.00-2126.70%
Opções de vendapara2 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM231006P002050002023-09-25 3:02PM EDT2023-10-0628.7028.0628.200.00-200.00%
IWM231020P002050002023-09-27 4:06PM EDT2023-10-2028.8928.0628.210.00-9610.00%
IWM231027P002050002023-09-27 3:06PM EDT2023-10-2728.3928.0528.200.00-110.00%
IWM231117P002050002023-09-27 2:53PM EDT2023-11-1728.8028.0328.220.00-300.00%
IWM231215P002050002023-09-27 3:34PM EDT2023-12-1528.4728.0128.230.00-10,81090.00%
IWM231229P002050002023-09-18 10:27AM EDT2023-12-2922.2028.0028.240.00-36900.00%
IWM240119P002050002023-09-29 4:01PM EDT2024-01-1928.3528.0028.25+0.95+3.47%9,2823,0070.00%
IWM240216P002050002023-09-18 12:15PM EDT2024-02-1622.6827.9928.260.00-1008.59%
IWM240315P002050002023-09-26 3:50PM EDT2024-03-1530.4627.9628.290.00-1419.38%
IWM240328P002050002023-09-05 11:11AM EDT2024-03-2818.5727.8328.420.00-24011.18%
IWM240419P002050002023-09-27 1:55PM EDT2024-04-1929.9027.9128.340.00-319.57%
IWM240517P002050002023-09-18 1:53PM EDT2024-05-1723.0427.8828.370.00-1119.38%
IWM240621P002050002023-09-29 1:54PM EDT2024-06-2128.4027.8928.47-1.41-4.73%62,6259.67%
IWM240628P002050002023-08-29 12:08PM EDT2024-06-2819.9727.2227.750.00-240.00%
IWM240920P002050002023-09-29 9:31AM EDT2024-09-2026.7527.7729.46-0.87-3.15%319512.24%
IWM241220P002050002023-09-28 3:21PM EDT2024-12-2028.1828.0030.360.00-177612.95%
IWM250117P002050002023-09-28 3:56PM EDT2025-01-1728.8028.0830.630.00-4629013.09%
IWM250620P002050002023-07-24 9:38AM EDT2025-06-2020.850.000.000.00-4220.00%
IWM251219P002050002023-09-01 3:34PM EDT2025-12-1924.2729.8633.700.00-1011,00513.91%