IWM - iShares Russell 2000 ETF

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara12 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230612C001590002023-06-01 3:04PM EDT159.0017.2025.8426.120.00--081.05%
IWM230612C001700002023-06-08 3:11PM EDT170.0016.7714.8515.120.00-1149.41%
IWM230612C001710002023-06-06 3:57PM EDT171.0013.6213.8514.120.00-403146.48%
IWM230612C001720002023-06-07 11:12AM EDT172.0015.0012.8513.120.00-1043.65%
IWM230612C001730002023-06-09 12:31PM EDT173.0012.1011.8512.11+0.37+3.15%8039.84%
IWM230612C001740002023-06-07 2:03PM EDT174.0013.2010.8511.130.00-9438.57%
IWM230612C001750002023-06-08 3:11PM EDT175.0011.779.8610.130.00-21035.65%
IWM230612C001760002023-06-09 1:25PM EDT176.008.978.879.14-1.06-10.57%1622333.20%
IWM230612C001770002023-06-09 1:23PM EDT177.007.967.878.14-0.54-6.35%2719830.18%
IWM230612C001780002023-06-08 9:33AM EDT178.009.406.877.140.00-12127.15%
IWM230612C001790002023-06-09 3:54PM EDT179.005.875.886.14-1.99-25.32%1743624.02%
IWM230612C001800002023-06-09 3:59PM EDT180.005.054.905.17-1.80-26.28%5731,71322.07%
IWM230612C001810002023-06-09 3:43PM EDT181.003.943.934.20-2.03-34.00%991,07919.63%
IWM230612C001820002023-06-09 3:54PM EDT182.002.973.023.21-1.72-36.67%51498216.31%
IWM230612C001830002023-06-09 3:54PM EDT183.002.152.162.33-1.60-42.67%4581,10315.09%
IWM230612C001840002023-06-09 4:12PM EDT184.001.501.501.55-1.45-49.15%1,3411,11514.19%
IWM230612C001850002023-06-09 4:14PM EDT185.000.930.910.94-1.26-57.53%4,69487513.82%
IWM230612C001860002023-06-09 4:14PM EDT186.000.520.510.54-1.03-66.45%7,11891114.11%
IWM230612C001870002023-06-09 4:14PM EDT187.000.280.280.30-0.81-74.31%6,9221,35914.70%
IWM230612C001880002023-06-09 4:14PM EDT188.000.150.150.16-0.61-80.26%4,8365,79815.24%
IWM230612C001890002023-06-09 4:13PM EDT189.000.080.080.09-0.44-84.62%1,7331,13416.11%
IWM230612C001900002023-06-09 4:14PM EDT190.000.040.040.05-0.32-88.89%22,83225,72716.99%
IWM230612C001910002023-06-09 4:10PM EDT191.000.030.020.03-0.20-86.96%1,18472017.97%
IWM230612C001920002023-06-09 4:03PM EDT192.000.010.010.02-0.17-94.44%4701,07819.14%
IWM230612C001930002023-06-09 3:52PM EDT193.000.020.010.02-0.12-85.71%19738321.49%
IWM230612C001950002023-06-09 4:14PM EDT195.000.010.000.01-0.04-80.00%18937423.83%
IWM230612C001960002023-06-08 3:55PM EDT196.000.040.000.010.00-184425.78%
IWM230612C001990002023-06-08 11:30AM EDT199.000.030.000.010.00-55168932.03%
IWM230612C002100002023-06-07 4:07PM EDT210.000.010.000.000.00-2125.00%
Opções de vendapara12 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230612P001400002023-06-01 4:04PM EDT140.000.010.000.010.00--40100.00%
IWM230612P001490002023-06-02 3:46PM EDT149.000.010.000.010.00-17716581.25%
IWM230612P001500002023-06-02 3:48PM EDT150.000.010.000.000.00-20620550.00%
IWM230612P001550002023-06-01 10:59AM EDT155.000.060.000.010.00--2165.63%
IWM230612P001570002023-06-08 9:30AM EDT157.000.030.000.010.00-402862.50%
IWM230612P001600002023-06-07 1:29PM EDT160.000.010.000.010.00-276156.25%
IWM230612P001610002023-06-07 2:35PM EDT161.000.010.000.010.00-4453.13%
IWM230612P001620002023-06-07 10:25AM EDT162.000.010.000.010.00-221751.56%
IWM230612P001630002023-06-08 11:00AM EDT163.000.010.000.010.00-14043552.34%
IWM230612P001640002023-06-09 11:38AM EDT164.000.010.000.010.00-541650.00%
IWM230612P001650002023-06-08 12:24PM EDT165.000.010.000.010.00-214748.44%
IWM230612P001660002023-06-08 9:30AM EDT166.000.010.000.010.00-3013545.31%
IWM230612P001670002023-06-09 3:58PM EDT167.000.010.000.010.00-1115943.75%
IWM230612P001680002023-06-09 11:42AM EDT168.000.010.000.010.00-195841.41%
IWM230612P001690002023-06-09 12:37PM EDT169.000.010.000.010.00-1862939.06%
IWM230612P001700002023-06-09 11:22AM EDT170.000.010.000.010.00-102,22236.72%
IWM230612P001710002023-06-09 1:05PM EDT171.000.010.000.01-0.02-66.67%5965834.38%
IWM230612P001720002023-06-09 3:52PM EDT172.000.010.000.01-0.01-50.00%3048332.03%
IWM230612P001730002023-06-09 3:39PM EDT173.000.010.000.01-0.01-50.00%2111,37629.69%
IWM230612P001740002023-06-09 3:47PM EDT174.000.010.000.01-0.02-66.67%4352227.34%
IWM230612P001750002023-06-09 4:02PM EDT175.000.010.000.01-0.01-50.00%1911,29625.00%
IWM230612P001760002023-06-09 3:56PM EDT176.000.010.010.02-0.03-75.00%75387525.00%
IWM230612P001770002023-06-09 3:58PM EDT177.000.010.010.02-0.03-75.00%561,11522.66%
IWM230612P001780002023-06-09 4:13PM EDT178.000.030.020.03-0.01-25.00%2252,24221.49%
IWM230612P001790002023-06-09 3:55PM EDT179.000.040.030.04-0.03-42.86%66678419.73%
IWM230612P001800002023-06-09 4:00PM EDT180.000.040.050.06-0.04-50.00%2,2204,34618.26%
IWM230612P001810002023-06-09 4:13PM EDT181.000.080.080.09-0.08-50.00%1,3283,22316.70%
IWM230612P001820002023-06-09 4:14PM EDT182.000.160.150.16-0.07-30.43%1,3651,16515.72%
IWM230612P001830002023-06-09 4:14PM EDT183.000.280.280.29-0.07-20.00%2,5422,60814.89%
IWM230612P001840002023-06-09 4:14PM EDT184.000.530.510.530.00-5,9651,56414.36%
IWM230612P001850002023-06-09 4:13PM EDT185.000.920.910.94+0.11+13.58%6,34194514.26%
IWM230612P001860002023-06-09 4:14PM EDT186.001.501.501.56+0.29+23.97%1,5701,16414.92%