Mercado fechará em 3 h 5 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
173,43+1,64 (+0,95%)
A partir de 12:55PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:166.00
Opções de comprapara27 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230327C001660002023-03-27 10:34AM EDT2023-03-276.797.087.27+2.91+75.00%22450.00%
IWM230329C001660002023-03-24 9:37AM EDT2023-03-294.407.297.470.00-11625.00%
IWM230331C001660002023-03-27 10:08AM EDT2023-03-317.767.667.75+0.76+10.86%542530.47%
IWM230403C001660002023-03-24 1:28PM EDT2023-04-036.407.857.940.00-1227.74%
IWM230405C001660002023-03-27 12:26PM EDT2023-04-058.268.238.33+1.11+15.52%11530.32%
IWM230406C001660002023-03-27 10:09AM EDT2023-04-068.428.388.47+1.27+17.76%18430.62%
IWM230414C001660002023-03-24 10:42AM EDT2023-04-146.919.309.380.00-122630.91%
IWM230421C001660002023-03-27 11:14AM EDT2023-04-219.749.9210.00+0.53+5.75%14515230.48%
IWM230428C001660002023-03-24 3:23PM EDT2023-04-289.7910.4710.540.00-3312030.08%
IWM230519C001660002023-03-24 4:05PM EDT2023-05-1911.3612.1012.200.00-24828830.49%
IWM230616C001660002023-03-24 2:19PM EDT2023-06-1612.2013.5513.660.00-25925929.58%
IWM230630C001660002023-03-13 9:35AM EDT2023-06-3014.6314.1414.250.00-747829.12%
IWM230818C001660002023-03-23 1:25PM EDT2023-08-1815.3916.5916.750.00-647629.78%
IWM230929C001660002023-03-24 12:02PM EDT2023-09-2916.9218.2318.430.00-2129.79%
IWM231117C001660002023-03-22 10:37AM EDT2023-11-1721.8019.6120.150.00--229.76%
Opções de vendapara27 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230327P001660002023-03-27 12:11PM EDT2023-03-270.010.000.01-0.12-92.31%2611,07035.94%
IWM230329P001660002023-03-27 12:39PM EDT2023-03-290.150.150.16-0.42-73.68%1692,31632.91%
IWM230331P001660002023-03-27 12:37PM EDT2023-03-310.410.420.43-0.55-57.29%1,2597,65733.23%
IWM230403P001660002023-03-27 11:33AM EDT2023-04-030.640.590.61-0.76-54.29%2591,30129.44%
IWM230405P001660002023-03-27 11:58AM EDT2023-04-050.970.870.89-0.55-36.18%158830.20%
IWM230406P001660002023-03-27 12:21PM EDT2023-04-060.970.981.00-0.61-38.61%7797030.15%
IWM230414P001660002023-03-27 11:29AM EDT2023-04-141.821.741.76-0.63-25.71%4738029.41%
IWM230421P001660002023-03-27 12:26PM EDT2023-04-212.232.252.27-0.65-22.57%65,60949,43828.54%
IWM230428P001660002023-03-27 11:27AM EDT2023-04-282.742.622.65-0.87-24.10%2713527.52%
IWM230505P001660002023-03-27 10:27AM EDT2023-05-053.183.153.19-0.61-16.09%219427.72%
IWM230519P001660002023-03-27 11:43AM EDT2023-05-193.933.833.86-0.53-11.88%1193,08126.72%
IWM230616P001660002023-03-27 9:36AM EDT2023-06-165.095.115.14-0.77-13.14%11,24525.99%
IWM230630P001660002023-03-24 9:49AM EDT2023-06-308.115.525.570.00-141925.34%
IWM230818P001660002023-03-27 11:32AM EDT2023-08-187.107.057.12+0.48+7.25%57224.45%
IWM230929P001660002023-03-24 1:26PM EDT2023-09-299.208.148.240.00-333423.93%
IWM231229P001660002023-03-15 12:11PM EDT2023-12-2912.0510.0410.190.00--223.04%