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:225.00
Opções de comprapara31 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220531C002250002022-05-13 11:49AM EDT2022-05-310.010.000.010.00-102967.19%
IWM220601C002250002022-05-19 1:57PM EDT2022-06-010.020.000.010.00-33357.81%
IWM220603C002250002022-05-24 12:05PM EDT2022-06-030.010.000.010.00-438350.78%
IWM220606C002250002022-05-11 3:39PM EDT2022-06-060.010.000.010.00-3741.41%
IWM220617C002250002022-05-27 2:34PM EDT2022-06-170.010.010.03-0.01-50.00%4422,76531.06%
IWM220621C002250002022-05-19 10:52AM EDT2022-06-210.020.010.030.00--128.32%
IWM220624C002250002022-05-06 2:35PM EDT2022-06-240.050.020.040.00-1127.64%
IWM220630C002250002022-05-25 9:56AM EDT2022-06-300.010.030.060.00-21,47226.27%
IWM220715C002250002022-05-27 3:57PM EDT2022-07-150.090.100.12+0.01+12.50%523,96324.02%
IWM220819C002250002022-05-27 3:47PM EDT2022-08-190.420.410.46+0.12+40.00%433,04723.02%
IWM220916C002250002022-05-27 3:27PM EDT2022-09-160.790.810.87+0.19+31.67%219,00622.88%
IWM220930C002250002022-05-26 10:57AM EDT2022-09-300.650.981.080.00-982222.73%
IWM221118C002250002022-05-27 1:27PM EDT2022-11-181.801.862.03+0.35+24.14%23927822.93%
IWM221216C002250002022-05-27 2:15PM EDT2022-12-162.292.382.53+0.49+27.22%3,01431,50522.80%
IWM221230C002250002022-05-27 10:39AM EDT2022-12-302.362.562.78+0.32+15.69%524222.74%
IWM230120C002250002022-05-27 3:02PM EDT2023-01-202.942.953.22+0.59+25.11%24,87622.83%
IWM230317C002250002022-05-26 1:18PM EDT2023-03-173.354.124.480.00-614323.18%
IWM230331C002250002022-05-25 3:42PM EDT2023-03-312.774.334.730.00-41223.13%
IWM230616C002250002022-05-26 12:40PM EDT2023-06-164.855.986.370.00-525623.39%
IWM231215C002250002022-05-25 10:49AM EDT2023-12-156.889.5010.060.00-22,09223.86%
IWM240119C002250002022-05-25 1:35PM EDT2024-01-196.507.5012.500.00-446425.93%
Opções de vendapara31 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220603P002250002022-05-20 12:02PM EDT2022-06-0351.3237.1937.340.00-1100.00%
IWM220610P002250002022-05-19 11:47AM EDT2022-06-1047.0237.6337.780.00--355.03%
IWM220617P002250002022-05-25 2:38PM EDT2022-06-1746.7037.6437.790.00-515,41346.29%
IWM220624P002250002022-05-20 12:02PM EDT2022-06-2451.6937.6437.810.00-1140.21%
IWM220630P002250002022-05-16 3:22PM EDT2022-06-3047.8537.6437.810.00-11,14436.38%
IWM220701P002250002022-05-19 3:44PM EDT2022-07-0148.0037.6337.850.00--536.45%
IWM220715P002250002022-05-27 10:59AM EDT2022-07-1538.1537.6737.85-7.14-15.77%27330.69%
IWM220819P002250002022-05-26 9:31AM EDT2022-08-1945.3637.8338.040.00-15525.04%
IWM220916P002250002022-05-12 2:50PM EDT2022-09-1656.0938.0438.320.00-21,93323.46%
IWM220930P002250002022-05-10 2:55PM EDT2022-09-3049.9538.3738.670.00-177123.93%
IWM221118P002250002022-05-23 11:12AM EDT2022-11-1850.9038.9939.420.00-1923.07%
IWM221216P002250002022-05-26 9:43AM EDT2022-12-1645.1539.4939.870.00-119,82622.78%
IWM221230P002250002022-05-25 2:16PM EDT2022-12-3048.7239.6140.110.00-722422.70%
IWM230120P002250002022-05-27 12:24PM EDT2023-01-2041.1939.8240.41-7.31-15.07%13,40122.44%
IWM230317P002250002022-04-04 11:43AM EDT2023-03-1727.9040.7942.470.00-1224.45%
IWM230616P002250002022-05-18 12:15PM EDT2023-06-1649.7641.4642.260.00-11221.02%
IWM231215P002250002022-05-26 12:12PM EDT2023-12-1546.8143.1144.190.00-47,15219.91%
IWM240119P002250002022-05-27 11:25AM EDT2024-01-1944.6041.5046.50-9.96-18.26%182122.12%