Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
177,46+0,79 (+0,45%)
No fechamento: 04:00PM EDT
177,51 +0,05 (+0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:215.00
Opções de comprapara27 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929C002150002023-09-19 11:54AM EDT2023-09-290.010.000.010.00-12,60260.94%
IWM231006C002150002023-09-01 3:44PM EDT2023-10-060.050.000.010.00-5539.06%
IWM231013C002150002023-09-19 1:59PM EDT2023-10-130.010.000.010.00-10010830.86%
IWM231020C002150002023-09-22 10:33AM EDT2023-10-200.010.000.010.00-415,38126.17%
IWM231027C002150002023-09-25 3:45PM EDT2023-10-270.010.010.020.00-163924.81%
IWM231117C002150002023-09-21 3:52PM EDT2023-11-170.040.020.030.00-110,07020.12%
IWM231215C002150002023-09-25 10:30AM EDT2023-12-150.060.050.06-0.01-14.29%2439,32717.73%
IWM231229C002150002023-09-22 11:24AM EDT2023-12-290.110.080.090.00-394417.29%
IWM240119C002150002023-09-25 11:44AM EDT2024-01-190.150.140.15-0.02-11.76%317,05416.85%
IWM240216C002150002023-09-22 2:24PM EDT2024-02-160.310.270.310.00-228217.10%
IWM240315C002150002023-09-22 12:31PM EDT2024-03-150.530.470.510.00-25,48117.24%
IWM240328C002150002023-09-21 3:22PM EDT2024-03-280.680.520.650.00-52117.51%
IWM240419C002150002023-09-25 10:10AM EDT2024-04-190.750.730.87-0.11-12.79%226117.68%
IWM240517C002150002023-09-25 10:12AM EDT2024-05-171.101.081.21-1.50-57.69%223218.01%
IWM240621C002150002023-09-25 11:41AM EDT2024-06-211.571.581.66-0.79-33.47%609,36918.31%
IWM240628C002150002023-09-20 3:12PM EDT2024-06-282.251.591.800.00-522718.51%
IWM240920C002150002023-09-20 1:45PM EDT2024-09-204.293.213.320.00-45919.72%
IWM241220C002150002023-09-21 10:04AM EDT2024-12-205.174.945.100.00-13,26420.73%
IWM250117C002150002023-09-15 10:01AM EDT2025-01-177.765.465.570.00-175020.85%
IWM250620C002150002023-09-22 3:15PM EDT2025-06-208.588.598.770.00-3529922.22%
IWM251219C002150002023-09-21 10:55AM EDT2025-12-1912.6212.2012.490.00-5215023.46%
Opções de vendapara27 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929P002150002023-09-07 4:07PM EDT2023-09-2930.8438.1838.300.00-210121.00%
IWM231006P002150002023-09-12 1:23PM EDT2023-10-0630.2638.1838.300.00--1073.00%
IWM231013P002150002023-09-12 1:10PM EDT2023-10-1330.4638.1838.300.00--1057.06%
IWM231020P002150002023-09-14 11:25AM EDT2023-10-2030.1538.1838.290.00-1149.17%
IWM231117P002150002023-07-26 10:02AM EDT2023-11-1719.1032.8433.200.00-110.00%
IWM231215P002150002023-08-30 4:08PM EDT2023-12-1525.9538.1638.320.00-2,27539827.59%
IWM231229P002150002023-09-07 10:36AM EDT2023-12-2931.5538.1538.330.00-3125.56%
IWM240119P002150002023-09-08 10:21AM EDT2024-01-1930.7138.1438.340.00-1323.21%
IWM240216P002150002023-09-06 12:43PM EDT2024-02-1629.9538.1338.350.00-2220.90%
IWM240315P002150002023-08-30 3:15PM EDT2024-03-1526.0538.1138.380.00-20819.29%
IWM240328P002150002023-08-08 10:42AM EDT2024-03-2824.8031.2131.770.00-200.00%
IWM240419P002150002023-09-20 3:47PM EDT2024-04-1935.4438.0738.420.00-1817.79%
IWM240517P002150002023-07-28 11:44AM EDT2024-05-1720.7030.6631.570.00-210.00%
IWM240621P002150002023-09-19 11:06AM EDT2024-06-2133.8537.9938.490.00-64515.88%
IWM240628P002150002023-09-13 10:46AM EDT2024-06-2831.5037.9838.500.00-101115.71%
IWM240920P002150002023-08-30 10:38AM EDT2024-09-2027.7837.8938.310.00-1713.09%
IWM241220P002150002023-09-01 9:55AM EDT2024-12-2027.0837.8438.320.00-68011.75%
IWM250117P002150002023-09-06 11:20AM EDT2025-01-1730.7237.8438.350.00-214511.51%
IWM250620P002150002023-09-14 11:10AM EDT2025-06-2031.4536.9039.420.00-29712.46%
IWM251219P002150002023-09-11 10:55AM EDT2025-12-1933.4337.2940.470.00--112.63%