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:240.00
Opções de comprapara31 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220531C002400002022-05-20 3:59PM EDT2022-05-310.010.000.010.00-1187.50%
IWM220615C002400002022-05-17 2:25PM EDT2022-06-150.030.000.010.00--138.28%
IWM220617C002400002022-05-23 3:09PM EDT2022-06-170.010.000.010.00-518,88936.33%
IWM220630C002400002022-05-20 12:08PM EDT2022-06-300.010.000.010.00-21,74228.13%
IWM220715C002400002022-05-27 2:16PM EDT2022-07-150.020.020.04-0.01-33.33%2121926.95%
IWM220819C002400002022-05-27 12:36PM EDT2022-08-190.120.110.14+0.04+50.00%12,05324.07%
IWM220916C002400002022-05-27 10:35AM EDT2022-09-160.200.230.27+0.05+33.33%1012,95923.05%
IWM220930C002400002022-05-23 2:39PM EDT2022-09-300.180.310.390.00-483723.12%
IWM221118C002400002022-05-27 10:54AM EDT2022-11-180.640.680.81+0.06+10.34%144322.60%
IWM221216C002400002022-05-27 4:00PM EDT2022-12-160.980.961.07+0.37+60.66%3815,56122.30%
IWM221230C002400002022-05-18 10:35AM EDT2022-12-300.801.041.200.00-2020122.16%
IWM230120C002400002022-05-27 10:23AM EDT2023-01-201.151.241.43+0.09+8.49%15,92722.06%
IWM230317C002400002022-05-26 1:52PM EDT2023-03-171.571.922.190.00-20180822.21%
IWM230331C002400002022-04-06 11:40AM EDT2023-03-315.330.005.000.00--128.23%
IWM230616C002400002022-05-26 10:04AM EDT2023-06-162.403.193.490.00-11,87922.32%
IWM231215C002400002022-05-04 2:21PM EDT2023-12-155.995.906.390.00-23,38922.79%
IWM240119C002400002022-05-27 3:32PM EDT2024-01-196.555.009.00+2.06+45.88%121825.49%
Opções de vendapara31 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM220601P002400002022-04-29 10:18AM EDT2022-06-0150.0052.2052.330.00-300.00%
IWM220603P002400002022-05-13 3:51PM EDT2022-06-0362.2652.1952.340.00-160.00%
IWM220610P002400002022-05-19 11:47AM EDT2022-06-1062.0052.6252.780.00--370.02%
IWM220617P002400002022-05-27 3:22PM EDT2022-06-1753.3052.6252.77-9.72-15.42%1112,78656.30%
IWM220624P002400002022-05-23 11:41AM EDT2022-06-2461.7652.6052.790.00-6050.68%
IWM220630P002400002022-05-11 3:37PM EDT2022-06-3068.9552.6152.780.00-199145.65%
IWM220715P002400002022-05-13 10:17AM EDT2022-07-1563.4452.6152.790.00-1138.04%
IWM220819P002400002022-05-13 10:17AM EDT2022-08-1963.4552.6152.840.00-16529.54%
IWM220916P002400002022-05-09 2:11PM EDT2022-09-1664.7852.6252.900.00-12,40126.12%
IWM220930P002400002022-05-26 12:00PM EDT2022-09-3057.7552.7153.020.00-22125.61%
IWM221118P002400002022-04-01 1:36PM EDT2022-11-1837.7454.8055.660.00-111132.61%
IWM221216P002400002022-04-28 11:35AM EDT2022-12-1654.9453.0753.490.00-143,86622.64%
IWM221230P002400002022-05-18 9:30AM EDT2022-12-3060.3553.0853.620.00-455922.47%
IWM230120P002400002022-05-25 9:33AM EDT2023-01-2065.0553.1253.750.00-21,35321.97%
IWM230616P002400002022-05-27 9:38AM EDT2023-06-1657.2064.3765.46+15.08+35.80%1138.01%
IWM231215P002400002022-05-13 1:44PM EDT2023-12-1563.5954.8156.000.00-680418.70%
IWM240119P002400002022-05-11 3:18PM EDT2024-01-1969.5053.5058.000.00-11421.14%