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:240.00
Opções de comprapara27 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929C002400002023-09-06 11:01AM EDT2023-09-290.010.000.010.00-485192,74493.75%
IWM231006C002400002023-09-07 10:16AM EDT2023-10-060.010.000.010.00-231756.25%
IWM231020C002400002023-09-11 10:03AM EDT2023-10-200.010.000.010.00-11,82239.06%
IWM231117C002400002023-09-15 10:59AM EDT2023-11-170.010.000.010.00-145626.95%
IWM231215C002400002023-09-22 12:23PM EDT2023-12-150.010.010.020.00-1978,35323.24%
IWM231229C002400002023-09-11 2:20PM EDT2023-12-290.050.010.020.00-524321.49%
IWM240119C002400002023-09-19 3:35PM EDT2024-01-190.050.030.040.00-541,03020.90%
IWM240216C002400002023-09-22 12:06PM EDT2024-02-160.060.020.050.00-7191119.24%
IWM240315C002400002023-09-19 1:45PM EDT2024-03-150.100.050.080.00-1055818.60%
IWM240328C002400002023-09-22 2:58PM EDT2024-03-280.100.050.130.00-13819.09%
IWM240419C002400002023-09-21 12:41PM EDT2024-04-190.140.070.170.00-156718.75%
IWM240517C002400002023-09-25 9:52AM EDT2024-05-170.180.130.23-0.05-21.74%17518.41%
IWM240621C002400002023-09-22 9:55AM EDT2024-06-210.300.240.290.00-179417.81%
IWM240628C002400002023-09-14 12:02PM EDT2024-06-280.530.240.340.00-225918.04%
IWM240920C002400002023-09-12 3:44PM EDT2024-09-201.280.700.770.00--218.36%
IWM241220C002400002023-09-22 3:58PM EDT2024-12-201.431.401.490.00-4540218.97%
IWM250117C002400002023-09-25 10:12AM EDT2025-01-171.561.671.75-0.24-13.33%42,05919.15%
IWM250620C002400002023-08-22 12:07PM EDT2025-06-205.283.393.680.00-15,00420.50%
IWM251219C002400002023-09-25 9:31AM EDT2025-12-195.575.836.09-1.82-24.63%152921.41%
IWM260116C002400002023-09-25 1:47PM EDT2026-01-166.154.258.29-0.12-1.91%2223.70%
Opções de vendapara27 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230929P002400002023-09-20 9:58AM EDT2023-09-2957.2463.1863.290.00-113171.00%
IWM231006P002400002023-09-18 10:56AM EDT2023-10-0657.3963.1863.280.00--2102.93%
IWM231013P002400002023-09-18 10:32AM EDT2023-10-1357.1463.1863.290.00-1280.62%
IWM231020P002400002023-09-06 1:44PM EDT2023-10-2054.4763.1763.300.00-7768.41%
IWM231117P002400002023-06-01 11:05AM EDT2023-11-1765.4952.8053.210.00-400.00%
IWM231215P002400002023-09-08 3:16PM EDT2023-12-1556.0963.1563.320.00-110038.92%
IWM231229P002400002023-07-05 2:07PM EDT2023-12-2953.5045.6145.950.00-210.00%
IWM240119P002400002023-08-22 12:41PM EDT2024-01-1956.3563.4763.700.00-2235.39%
IWM240315P002400002023-05-25 12:49PM EDT2024-03-1566.2059.1760.090.00-10000.00%
IWM240621P002400002023-08-15 3:47PM EDT2024-06-2151.7554.3954.910.00-5000.00%
IWM240628P002400002023-07-11 10:00AM EDT2024-06-2849.1346.6548.900.00--00.00%
IWM240920P002400002023-09-15 12:42PM EDT2024-09-2057.2462.4663.990.00--121.17%
IWM241220P002400002023-08-07 11:49AM EDT2024-12-2045.9451.5056.500.00-300.00%
IWM250117P002400002023-08-17 3:55PM EDT2025-01-1756.1055.1857.990.00-5000.00%
IWM250620P002400002023-07-11 10:00AM EDT2025-06-2049.2346.1250.000.00--00.00%
IWM251219P002400002023-07-27 11:41AM EDT2025-12-1945.0454.0157.860.00--50.00%