Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
178,40+3,22 (+1,84%)
No fechamento: 04:00PM EDT
179,06 +0,66 (+0,37%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:179.00
Opções de comprapara3 de abril de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230403C001790002023-03-31 4:14PM EDT2023-04-030.770.770.80+0.57+285.00%5,6265,91516.60%
IWM230405C001790002023-03-31 4:05PM EDT2023-04-051.501.441.47+1.02+212.50%1,2921,35421.02%
IWM230406C001790002023-03-31 4:13PM EDT2023-04-061.741.681.71+1.09+167.69%3,0924,07621.83%
IWM230414C001790002023-03-31 3:54PM EDT2023-04-143.013.043.08+1.34+80.24%7173,06424.15%
IWM230421C001790002023-03-31 4:14PM EDT2023-04-213.783.753.79+1.57+71.04%1,88516,68123.88%
IWM230428C001790002023-03-31 4:11PM EDT2023-04-284.454.354.42+1.71+62.41%1,4471,06823.88%
IWM230505C001790002023-03-31 3:57PM EDT2023-05-055.075.125.20+1.51+42.42%11620424.89%
IWM230519C001790002023-03-31 4:00PM EDT2023-05-196.166.176.25+1.66+36.89%1,3872,12425.06%
IWM230630C001790002023-03-31 3:03PM EDT2023-06-308.008.408.52+1.19+17.47%1061,40324.78%
IWM230818C001790002023-03-31 3:37PM EDT2023-08-1810.5911.0711.27+1.47+16.12%650126.22%
IWM230929C001790002023-03-27 2:51PM EDT2023-09-2910.9812.6312.970.00-4010226.39%
IWM231229C001790002023-03-31 12:20PM EDT2023-12-2915.7615.7716.02-0.35-2.17%2126.51%
IWM250117C001790002023-03-23 12:19PM EDT2025-01-1721.3023.2827.160.00-2828.85%
Opções de vendapara3 de abril de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230403P001790002023-03-31 4:13PM EDT2023-04-031.131.151.19-2.30-67.06%6793613.26%
IWM230405P001790002023-03-31 4:13PM EDT2023-04-051.691.711.75-2.41-58.78%29810317.14%
IWM230406P001790002023-03-31 4:13PM EDT2023-04-061.921.931.96-2.69-58.35%8604,32917.97%
IWM230414P001790002023-03-31 4:05PM EDT2023-04-143.113.143.19-2.04-39.61%2,3191,41720.63%
IWM230421P001790002023-03-31 3:59PM EDT2023-04-213.843.723.76-2.01-34.36%67335,85920.19%
IWM230428P001790002023-03-31 4:02PM EDT2023-04-284.294.204.24-2.24-34.30%1,14928519.92%
IWM230505P001790002023-03-31 1:11PM EDT2023-05-055.244.784.84-1.59-23.28%301620.55%
IWM230519P001790002023-03-31 3:55PM EDT2023-05-195.695.545.59-1.85-24.54%1,0955,60620.24%
IWM230630P001790002023-03-31 4:14PM EDT2023-06-307.437.407.48-2.06-21.71%642920.17%
IWM230818P001790002023-03-31 12:30PM EDT2023-08-189.429.059.15-1.26-11.80%28520.06%
IWM230929P001790002023-03-29 2:47PM EDT2023-09-2911.9310.0910.350.00-8263919.98%
IWM231229P001790002023-02-15 11:03AM EDT2023-12-299.0616.7917.110.00-21127.34%
IWM250117P001790002023-03-13 10:26AM EDT2025-01-1721.4816.4918.550.00-798119.14%