Mercado abrirá em 6 h 55 min

iShares Russell 2000 Value ETF (IWN)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
100,61+1,11 (+1,12%)
No fechamento: 4:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de agosto de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWN200821C000500002020-07-01 4:02PM EDT50.0046.2046.5051.500.00--2206.84%
IWN200821C000600002020-07-09 7:54PM EDT60.0027.0039.0041.000.00--15134.47%
IWN200821C000750002020-07-09 7:54PM EDT75.0011.0424.7025.500.00-15380.00%
IWN200821C000800002020-07-09 7:54PM EDT80.0018.4419.6020.600.00-240.00%
IWN200821C000850002020-07-29 11:45AM EDT85.0015.840.000.000.00-800.00%
IWN200821C000900002020-07-29 11:44AM EDT90.0011.150.000.000.00-400.00%
IWN200821C000950002020-07-27 11:46AM EDT95.005.710.000.000.00-300.00%
IWN200821C001000002020-07-30 9:52AM EDT100.003.000.000.000.00-500.00%
IWN200821C001050002020-07-31 12:38PM EDT105.000.550.000.000.00-106.25%
IWN200821C001100002020-07-31 11:04AM EDT110.000.190.000.000.00-245012.50%
IWN200821C001150002020-07-29 9:30AM EDT115.000.150.000.000.00-1012.50%
IWN200821C001160002020-06-15 1:31PM EDT116.000.450.153.100.00-1669.82%
IWN200821C001180002020-07-09 7:54PM EDT118.001.850.050.250.00-1244.82%
IWN200821C001190002020-07-09 7:54PM EDT119.001.100.000.200.00-3344.58%
IWN200821C001200002020-07-22 9:46AM EDT120.000.100.000.000.00-5012.50%
IWN200821C001210002020-07-16 9:30AM EDT121.000.400.000.000.00-10025.00%
IWN200821C001220002020-06-17 11:21AM EDT122.000.250.000.200.00-21449.71%
IWN200821C001230002020-07-09 7:54PM EDT123.000.010.000.200.00-1151.37%
IWN200821C001240002020-07-09 7:54PM EDT124.000.050.200.200.00-2553.03%
IWN200821C001250002020-07-22 9:46AM EDT125.000.100.000.000.00-3025.00%
IWN200821C001270002020-07-09 7:54PM EDT127.000.280.000.200.00-1551.56%
IWN200821C001280002020-06-23 10:37AM EDT128.000.050.005.000.00-332112.23%
IWN200821C001290002020-07-09 7:54PM EDT129.000.070.000.200.00-2554.39%
IWN200821C001300002020-07-09 7:54PM EDT130.000.150.000.200.00-81555.86%
IWN200821C001310002020-07-09 7:54PM EDT131.000.140.200.200.00-2363.97%
IWN200821C001340002020-07-09 7:54PM EDT134.000.150.000.150.00-13558.79%
IWN200821C001350002020-07-09 7:54PM EDT135.001.740.000.150.00-1460.16%
IWN200821C001360002020-07-09 7:54PM EDT136.001.350.000.100.00-1258.20%
IWN200821C001370002020-07-15 11:34AM EDT137.000.050.000.000.00-150025.00%
IWN200821C001380002020-07-09 7:54PM EDT138.002.450.000.150.00-9963.87%
IWN200821C001390002020-07-09 7:54PM EDT139.002.100.000.150.00-1165.04%
IWN200821C001400002020-07-20 11:44AM EDT140.000.030.000.000.00-10025.00%
IWN200821C001410002020-07-09 7:54PM EDT141.000.010.000.150.00-1167.58%
IWN200821C001420002020-07-15 11:08AM EDT142.000.040.000.000.00-20025.00%
IWN200821C001430002020-07-09 7:54PM EDT143.001.210.000.150.00--369.92%
Opções de vendapara21 de agosto de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWN200821P000400002020-07-09 7:54PM EDT40.000.100.000.150.00-10175.78%
IWN200821P000500002020-06-17 12:34PM EDT50.000.100.000.150.00-2022135.94%
IWN200821P000550002020-07-14 11:37AM EDT55.000.100.000.000.00-1050.00%
IWN200821P000600002020-07-27 9:42AM EDT60.000.010.000.000.00-3050.00%
IWN200821P000650002020-07-13 2:12PM EDT65.000.200.000.000.00-1050.00%
IWN200821P000700002020-07-15 12:16PM EDT70.000.300.000.000.00-1025.00%
IWN200821P000750002020-07-23 2:22PM EDT75.000.120.000.000.00-10025.00%
IWN200821P000800002020-08-03 10:00AM EDT80.000.100.000.000.00-11025.00%
IWN200821P000850002020-07-31 12:30PM EDT85.000.450.000.000.00-2012.50%
IWN200821P000900002020-07-31 10:20AM EDT90.000.600.000.000.00-2012.50%
IWN200821P000950002020-08-03 12:22PM EDT95.001.130.000.000.00-306.25%
IWN200821P001000002020-07-29 3:00PM EDT100.002.650.000.000.00-100.78%
IWN200821P001050002020-07-24 10:31AM EDT105.006.370.000.000.00-100.00%
IWN200821P001100002020-07-16 1:29PM EDT110.0012.050.000.000.00-1000.00%
IWN200821P001150002020-07-01 10:43AM EDT115.0018.2714.6017.200.00-21065.43%
IWN200821P001190002020-07-09 7:54PM EDT119.003.3018.2021.200.00--3971.80%
IWN200821P001200002020-07-09 7:54PM EDT120.0046.0019.2021.300.00--1065.21%
IWN200821P001210002020-07-09 7:54PM EDT121.004.1020.5021.900.00-1166.21%
IWN200821P001240002020-07-09 7:54PM EDT124.0041.3423.6025.300.00-103877.83%
IWN200821P001250002020-07-09 7:54PM EDT125.005.2024.4025.700.00--1270.46%
IWN200821P001260002020-07-09 7:54PM EDT126.005.6025.4027.800.00--685.06%
IWN200821P001290002020-07-09 7:54PM EDT129.0016.9028.4030.400.00--086.62%
IWN200821P001320002020-06-29 10:20AM EDT132.0036.3730.0033.900.00--179.98%