Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
189,58+1,02 (+0,54%)
No fechamento: 04:00PM EST
189,48 -0,10 (-0,05%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240315C001000002023-01-26 10:15AM EST100.0091.0091.1495.020.00--354.95%
IWM240315C001300002023-01-11 2:11PM EST130.0059.9064.1968.060.00--443.73%
IWM240315C001500002022-12-28 2:01PM EST150.0036.0047.2451.100.00--1837.58%
IWM240315C001700002023-01-13 2:14PM EST170.0032.5831.8135.690.00-1132.52%
IWM240315C001750002023-01-23 1:04PM EST175.0030.6628.2732.140.00-240731.37%
IWM240315C001800002023-01-26 10:13AM EST180.0025.6424.8828.680.00-75077730.19%
IWM240315C001850002022-12-20 3:21PM EST185.0017.3119.0021.230.00-1523.77%
IWM240315C001900002022-12-19 11:21AM EST190.0015.4918.1619.350.00-2024.34%
IWM240315C001950002023-01-26 9:32AM EST195.0018.0017.4217.870.00-12,52125.15%
IWM240315C002000002023-01-26 9:33AM EST200.0015.6014.4515.600.00-102724.73%
IWM240315C002050002023-01-26 3:33PM EST205.0011.9012.0913.150.00-26523.86%
IWM240315C002100002023-01-27 2:26PM EST210.0010.5010.2710.64+0.74+7.58%3922.64%
IWM240315C002150002023-01-26 3:57PM EST215.008.008.358.690.00-91721.87%
IWM240315C002200002023-01-18 12:16PM EST220.007.146.687.000.00-1221.17%
IWM240315C002250002023-01-03 3:19PM EST225.004.305.265.540.00-2220.50%
IWM240315C002300002023-01-26 3:57PM EST230.003.924.074.330.00-821519.91%
IWM240315C002350002022-12-28 11:41AM EST235.002.663.113.340.00-1119.39%
IWM240315C002450002022-11-22 3:36PM EST245.004.651.812.320.00-22519.50%
IWM240315C002500002023-01-20 10:58AM EST250.001.381.201.570.00-114718.57%
IWM240315C002550002022-11-22 3:33PM EST255.003.291.121.560.00--519.49%
IWM240315C002600002023-01-18 3:32PM EST260.000.950.660.940.00-6051918.26%
IWM240315C002650002022-12-01 2:32PM EST265.002.080.600.990.00-8419.30%
IWM240315C002700002023-01-20 10:23AM EST270.000.470.370.610.00-1018.35%
IWM240315C002800002022-12-01 12:10PM EST280.001.010.250.590.00-2519.70%
Opções de vendapara15 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM240315P000900002022-12-06 2:31PM EST90.001.400.991.330.00-6810443.41%
IWM240315P001000002023-01-04 2:54PM EST100.001.620.801.110.00--14136.61%
IWM240315P001050002023-01-04 2:54PM EST105.001.920.971.290.00--22435.29%
IWM240315P001150002023-01-13 3:38PM EST115.001.861.381.750.00-3332.86%
IWM240315P001250002023-01-27 12:56PM EST125.001.962.052.21-0.64-24.62%7014030.07%
IWM240315P001300002023-01-17 12:11PM EST130.003.052.282.690.00-57629.39%
IWM240315P001400002022-12-28 9:46AM EST140.006.553.273.460.00-203426.96%
IWM240315P001450002023-01-25 12:38PM EST145.004.553.834.020.00-406126.00%
IWM240315P001500002023-01-25 11:48AM EST150.005.404.464.670.00-1,0004,00925.07%
IWM240315P001550002023-01-27 9:40AM EST155.005.565.215.44-1.44-20.57%7002124.20%
IWM240315P001600002023-01-25 4:00PM EST160.006.776.076.320.00-321,00323.33%
IWM240315P001650002023-01-27 11:19AM EST165.007.097.067.25-0.55-7.20%51022.36%
IWM240315P001700002023-01-27 3:59PM EST170.008.208.188.47-0.50-5.75%3,0181,90621.63%
IWM240315P001750002023-01-27 2:49PM EST175.009.479.459.77-2.38-20.08%341220.77%
IWM240315P001800002023-01-27 3:53PM EST180.0011.0010.9011.27-0.66-5.66%6977119.94%
IWM240315P001850002023-01-27 2:57PM EST185.0012.6312.5412.80-0.77-5.75%718,02018.89%
IWM240315P001900002023-01-17 11:02AM EST190.0017.3014.0315.150.00-51018.59%
IWM240315P001950002022-12-30 1:12PM EST195.0027.7416.0817.330.00-1312317.76%
IWM240315P002000002023-01-17 12:13PM EST200.0022.0718.8319.370.00--116.41%
IWM240315P002150002022-12-29 2:54PM EST215.0040.9126.1330.000.00--316.03%
IWM240315P002250002023-01-11 1:03PM EST225.0043.4233.8937.750.00--114.95%
IWM240315P002300002023-01-19 1:59PM EST230.0047.6938.5142.380.00--115.37%
IWM240315P002350002022-11-07 2:41PM EST235.0056.0353.9158.370.00--134.11%
IWM240315P002400002023-01-03 9:32AM EST240.0063.7648.0052.940.00-1018.92%
IWM240315P002450002022-11-30 12:22PM EST245.0064.0368.1972.070.00--041.94%
IWM240315P002500002022-11-30 12:22PM EST250.0068.9872.5077.500.00--043.89%
IWM240315P002650002022-11-07 2:41PM EST265.0084.9483.8488.300.00--041.93%
IWM240315P002800002023-01-11 1:03PM EST280.0098.0888.4392.300.00--024.95%