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:230.00
Opções de comprapara31 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220531C002300002022-05-10 3:27PM EDT2022-05-310.020.000.010.00-19075.00%
IWM220601C002300002022-05-03 3:39PM EDT2022-06-010.010.000.010.00-909064.06%
IWM220603C002300002022-05-27 9:50AM EDT2022-06-030.010.000.010.00-41253.13%
IWM220617C002300002022-05-27 2:34PM EDT2022-06-170.010.000.010.00-2014,04430.47%
IWM220630C002300002022-05-24 12:31PM EDT2022-06-300.010.020.040.00-13,67027.54%
IWM220715C002300002022-05-27 3:46PM EDT2022-07-150.060.060.08+0.02+50.00%131,43925.00%
IWM220819C002300002022-05-27 3:58PM EDT2022-08-190.260.250.30+0.07+36.84%13173323.24%
IWM220916C002300002022-05-27 12:01PM EDT2022-09-160.500.530.59+0.13+35.14%818,57622.88%
IWM220930C002300002022-05-27 12:18PM EDT2022-09-300.610.660.74+0.10+19.61%231922.63%
IWM221118C002300002022-05-27 12:21PM EDT2022-11-181.241.331.47+0.23+22.77%40767022.64%
IWM221216C002300002022-05-27 3:31PM EDT2022-12-161.731.751.88+0.46+36.22%313,07422.49%
IWM221230C002300002022-05-26 9:52AM EDT2022-12-301.401.902.090.00-14222.43%
IWM230120C002300002022-05-27 3:06PM EDT2023-01-202.202.222.45+0.41+22.91%220,11422.46%
IWM230317C002300002022-05-27 11:16AM EDT2023-03-173.003.213.54+1.03+52.28%231522.78%
IWM230616C002300002022-05-17 1:17PM EDT2023-06-162.704.885.250.00-21,09623.00%
IWM231215C002300002022-05-26 1:13PM EDT2023-12-157.008.158.690.00-13,62323.48%
IWM240119C002300002022-05-26 10:17AM EDT2024-01-196.816.5011.500.00-114026.09%
Opções de vendapara31 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220531P002300002022-04-29 11:11AM EDT2022-05-3141.0142.2042.340.00-900.00%
IWM220603P002300002022-05-13 3:49PM EDT2022-06-0351.9742.1942.340.00-300.00%
IWM220617P002300002022-05-27 2:52PM EDT2022-06-1743.4642.6342.78-8.25-15.95%115,20350.39%
IWM220624P002300002022-05-16 12:14AM EDT2022-06-2453.6942.6242.800.00--1043.80%
IWM220630P002300002022-05-20 1:10PM EDT2022-06-3057.8442.6342.810.00-125539.80%
IWM220701P002300002022-05-20 12:31PM EDT2022-07-0156.9442.6142.830.00-1139.53%
IWM220715P002300002022-05-27 2:52PM EDT2022-07-1543.4842.6442.82-8.22-15.90%11,76633.13%
IWM220819P002300002022-05-20 10:53AM EDT2022-08-1955.2642.7142.920.00-96426.22%
IWM220916P002300002022-05-11 11:33AM EDT2022-09-1653.7142.8243.100.00-47,89824.07%
IWM220930P002300002022-05-27 3:12PM EDT2022-09-3043.6443.0543.35-6.47-12.91%175424.23%
IWM221118P002300002022-05-27 1:11PM EDT2022-11-1844.6143.4743.92-9.19-17.08%21323.05%
IWM221216P002300002022-05-26 10:14AM EDT2022-12-1649.0043.8644.260.00-19,94022.60%
IWM221230P002300002022-05-18 2:03PM EDT2022-12-3055.0043.9444.460.00-11822.50%
IWM230120P002300002022-05-27 9:52AM EDT2023-01-2046.8544.0844.68-2.60-5.26%103,20022.13%
IWM230317P002300002022-04-25 3:00PM EDT2023-03-1741.3352.3453.390.00-1036.63%
IWM230331P002300002022-05-16 12:05AM EDT2023-03-3158.0644.6245.490.00--321.38%
IWM230616P002300002022-05-27 12:54PM EDT2023-06-1647.1845.4146.23+1.88+4.15%123720.57%
IWM231215P002300002022-05-19 9:31AM EDT2023-12-1557.7746.8147.950.00-21,94319.47%
IWM240119P002300002022-05-27 2:31PM EDT2024-01-1948.5045.5050.00-8.98-15.62%47821.54%