Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
177,07-2,79 (-1,55%)
No fechamento: 04:00PM EDT
177,13 +0,06 (+0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:225.00
Opções de comprapara22 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230922C002250002023-09-20 2:00PM EDT2023-09-220.020.000.010.00-282150.00%
IWM230929C002250002023-09-08 11:30AM EDT2023-09-290.010.000.010.00-21,19153.13%
IWM231006C002250002023-09-13 9:54AM EDT2023-10-060.010.000.010.00-1741.41%
IWM231020C002250002023-09-15 11:17AM EDT2023-10-200.010.000.010.00-158029.69%
IWM231027C002250002023-09-20 3:43PM EDT2023-10-270.020.000.02+0.01+100.00%1228.52%
IWM231117C002250002023-09-19 2:54PM EDT2023-11-170.020.020.030.00-1344323.63%
IWM231215C002250002023-09-20 3:54PM EDT2023-12-150.040.030.040.00-114,72519.92%
IWM231229C002250002023-09-14 9:47AM EDT2023-12-290.090.040.060.00-116619.43%
IWM240119C002250002023-09-21 12:49PM EDT2024-01-190.100.080.10-0.01-9.09%463,74918.85%
IWM240216C002250002023-09-21 10:31AM EDT2024-02-160.140.130.16-0.04-22.22%39118.14%
IWM240315C002250002023-09-21 12:50PM EDT2024-03-150.240.220.25-0.06-20.00%511,05117.85%
IWM240328C002250002023-09-21 4:13PM EDT2024-03-280.260.240.35-0.18-40.91%711118.24%
IWM240419C002250002023-09-12 12:16PM EDT2024-04-190.760.330.470.00-1634318.21%
IWM240517C002250002023-09-13 9:31AM EDT2024-05-171.060.530.670.00-228718.37%
IWM240621C002250002023-09-20 3:46PM EDT2024-06-210.950.800.870.00-31,61718.15%
IWM240628C002250002023-09-14 10:32AM EDT2024-06-281.500.811.030.00-214118.62%
IWM240920C002250002023-09-19 4:06PM EDT2024-09-202.351.811.970.00-15069719.27%
IWM241220C002250002023-09-11 2:25PM EDT2024-12-204.803.123.280.00-1423920.11%
IWM250117C002250002023-09-14 12:16PM EDT2025-01-175.303.533.690.00-226220.29%
IWM250620C002250002023-09-15 3:49PM EDT2025-06-207.876.066.360.00-1517321.60%
IWM251219C002250002023-09-20 3:11PM EDT2025-12-1910.789.269.710.00-254622.86%
Opções de vendapara22 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929P002250002023-09-14 12:00PM EDT2023-09-2940.1948.5348.670.00-22100.44%
IWM231006P002250002023-09-13 9:39AM EDT2023-10-0640.8148.5348.670.00--5573.34%
IWM231020P002250002023-09-18 10:55AM EDT2023-10-2042.4748.5348.670.00-4452.78%
IWM231215P002250002023-08-31 4:04PM EDT2023-12-1536.3048.5048.700.00-302931.76%
IWM231229P002250002023-07-05 2:22PM EDT2023-12-2938.9730.6230.950.00--00.00%
IWM240119P002250002023-08-31 4:04PM EDT2024-01-1936.3248.4848.710.00-542826.83%
IWM240315P002250002023-07-11 10:09AM EDT2024-03-1536.0132.7133.190.00-100.00%
IWM240517P002250002023-06-29 10:12AM EDT2024-05-1738.4728.4129.180.00--00.00%
IWM240621P002250002023-06-23 2:59PM EDT2024-06-2144.5029.8031.990.00-700.00%
IWM240628P002250002023-07-27 3:35PM EDT2024-06-2831.4138.5043.500.00-100.00%
IWM241220P002250002023-09-11 11:09AM EDT2024-12-2040.6347.9749.230.00-2415.53%
IWM250117P002250002023-06-30 11:24AM EDT2025-01-1737.5029.0832.270.00-9180.00%
IWM250620P002250002023-08-21 12:44PM EDT2025-06-2041.9842.2843.320.00-150.00%
IWM251219P002250002023-07-27 11:27AM EDT2025-12-1933.1339.9843.800.00--10.00%
IWM260116P002250002023-09-14 1:49PM EDT2026-01-1640.5546.0051.000.00--2014.51%