IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara30 de maio de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230530C001710002023-05-26 12:35PM EDT171.005.475.185.57+1.63+42.45%54632.47%
IWM230530C001720002023-05-26 3:55PM EDT172.004.454.394.60+1.27+39.94%5014128.91%
IWM230530C001730002023-05-26 4:10PM EDT173.003.443.503.60+1.05+43.93%96151724.37%
IWM230530C001740002023-05-26 4:07PM EDT174.002.602.652.73+0.75+40.54%1,32151022.12%
IWM230530C001750002023-05-26 4:14PM EDT175.001.921.911.97+0.71+58.68%4,3661,03820.70%
IWM230530C001760002023-05-26 4:13PM EDT176.001.281.281.33+0.37+40.66%2,5261,86619.68%
IWM230530C001770002023-05-26 4:14PM EDT177.000.810.800.83+0.24+42.11%2,1552,64518.90%
IWM230530C001780002023-05-26 4:14PM EDT178.000.460.450.47+0.06+15.00%1,26312,13118.26%
IWM230530C001790002023-05-26 4:11PM EDT179.000.240.240.25-0.01-4.00%1,1445,55718.02%
IWM230530C001800002023-05-26 4:14PM EDT180.000.130.120.13-0.04-23.53%1,76965718.16%
IWM230530C001810002023-05-26 4:07PM EDT181.000.070.060.07-0.04-36.36%5211,68318.75%
IWM230530C001820002023-05-26 4:12PM EDT182.000.030.040.05-0.06-66.67%83981520.31%
IWM230530C001830002023-05-26 4:11PM EDT183.000.030.020.03-0.03-50.00%11438921.09%
IWM230530C001840002023-05-26 3:57PM EDT184.000.020.010.02-0.02-50.00%1,40622722.27%
IWM230530C001850002023-05-26 3:51PM EDT185.000.020.010.020.00-4385,05224.61%
IWM230530C001860002023-05-26 3:48PM EDT186.000.010.000.010.00-49246824.61%
IWM230530C001870002023-05-26 1:15PM EDT187.000.010.000.010.00-5115326.56%
IWM230530C001880002023-05-26 3:57PM EDT188.000.010.000.010.00-1255,00828.91%
IWM230530C001890002023-05-24 9:47AM EDT189.000.010.000.010.00-1331.25%
IWM230530C001900002023-05-24 3:46PM EDT190.000.020.000.010.00-129232.81%
IWM230530C001930002023-05-24 9:39AM EDT193.000.010.000.010.00-12639.06%
Opções de vendapara30 de maio de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230530P001600002023-05-26 3:57PM EDT160.000.010.010.02-0.02-66.67%2441,21044.53%
IWM230530P001620002023-05-26 11:54AM EDT162.000.020.010.02-0.02-50.00%3225539.45%
IWM230530P001630002023-05-26 2:47PM EDT163.000.020.010.03-0.03-60.00%91213739.06%
IWM230530P001640002023-05-26 3:54PM EDT164.000.030.020.03-0.04-57.14%22916136.33%
IWM230530P001650002023-05-26 4:10PM EDT165.000.020.020.03-0.08-80.00%88711733.59%
IWM230530P001660002023-05-26 4:07PM EDT166.000.030.030.04-0.09-75.00%1781,17432.42%
IWM230530P001670002023-05-26 4:08PM EDT167.000.050.030.04-0.12-70.59%3,2639929.49%
IWM230530P001680002023-05-26 4:13PM EDT168.000.050.040.05-0.17-77.27%23324127.74%
IWM230530P001690002023-05-26 4:13PM EDT169.000.060.050.06-0.26-81.25%1,75549225.59%
IWM230530P001700002023-05-26 4:13PM EDT170.000.080.070.08-0.39-82.98%1,0784,42923.93%
IWM230530P001710002023-05-26 4:13PM EDT171.000.120.110.12-0.54-81.82%3691,06322.75%
IWM230530P001720002023-05-26 4:14PM EDT172.000.200.160.18-0.68-77.27%70330121.44%
IWM230530P001730002023-05-26 4:11PM EDT173.000.300.260.27-0.87-74.36%1,31141220.12%
IWM230530P001740002023-05-26 4:14PM EDT174.000.420.410.43-1.22-74.39%3,73574919.19%
IWM230530P001750002023-05-26 4:14PM EDT175.000.680.660.68-1.39-67.15%4,87210,36518.36%
IWM230530P001760002023-05-26 4:14PM EDT176.001.011.021.05-1.62-61.60%4,39345917.63%
IWM230530P001770002023-05-26 4:00PM EDT177.001.651.521.56-1.53-48.11%68718916.94%
IWM230530P001780002023-05-26 4:02PM EDT178.002.302.162.23-1.94-45.75%75039016.50%
IWM230530P001790002023-05-26 3:50PM EDT179.003.152.933.02-1.98-38.60%6217215.87%
IWM230530P001800002023-05-26 1:32PM EDT180.004.233.774.08-1.80-29.85%1814821.39%
IWM230530P001810002023-05-26 1:44PM EDT181.005.494.655.02-0.73-11.74%96723.05%