Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
171,79+1,54 (+0,90%)
No fechamento: 04:00PM EDT
172,01 +0,22 (+0,13%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:183.00
Opções de comprapara27 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230327C001830002023-03-24 3:51PM EDT2023-03-270.010.000.01-0.01-50.00%851,31528.13%
IWM230329C001830002023-03-24 3:35PM EDT2023-03-290.020.020.04-0.04-66.67%3237226.37%
IWM230331C001830002023-03-24 3:58PM EDT2023-03-310.070.070.08-0.03-30.00%2034,63924.90%
IWM230406C001830002023-03-24 3:47PM EDT2023-04-060.220.230.25-0.04-15.38%1163,91523.02%
IWM230414C001830002023-03-24 3:14PM EDT2023-04-140.600.650.67+0.06+11.11%2972,79623.63%
IWM230421C001830002023-03-24 3:55PM EDT2023-04-210.950.981.00+0.10+11.76%2,5319,81023.38%
IWM230428C001830002023-03-24 3:45PM EDT2023-04-281.311.311.34+0.15+12.93%9427823.29%
IWM230519C001830002023-03-24 3:58PM EDT2023-05-192.412.462.49+0.12+5.24%1181,62323.98%
IWM230616C001830002023-03-24 3:21PM EDT2023-06-163.613.623.66+0.06+1.69%1,1171,02823.74%
IWM230630C001830002023-03-24 10:48AM EDT2023-06-303.464.164.23-2.47-41.65%3213523.77%
IWM230721C001830002023-03-24 11:49AM EDT2023-07-214.555.115.18-1.87-29.13%10039624.23%
IWM230818C001830002023-03-23 2:38PM EDT2023-08-185.666.366.450.00-388224.90%
IWM230915C001830002023-03-24 11:06AM EDT2023-09-156.547.447.54-0.05-0.76%3140025.22%
IWM230929C001830002023-03-21 12:07PM EDT2023-09-2910.087.827.940.00-136125.11%
IWM231215C001830002023-03-23 2:13PM EDT2023-12-159.8810.3210.740.00-14224026.06%
IWM231229C001830002023-03-06 1:32PM EDT2023-12-2922.1610.4210.680.00-242925.30%
Opções de vendapara27 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230327P001830002023-03-24 11:35AM EDT2023-03-2713.8011.0111.36+3.21+30.31%15542.87%
IWM230329P001830002023-03-24 11:37AM EDT2023-03-2913.9310.9811.37+6.34+83.53%1233.64%
IWM230331P001830002023-03-24 2:23PM EDT2023-03-3112.0011.0211.35-1.39-10.38%4871,14227.64%
IWM230406P001830002023-03-24 2:16PM EDT2023-04-0611.9811.0711.43-1.45-10.80%9965822.36%
IWM230414P001830002023-03-23 3:21PM EDT2023-04-1414.1811.3611.650.00-241020.92%
IWM230421P001830002023-03-24 2:47PM EDT2023-04-2112.2211.6611.86-1.15-8.60%892,73020.29%
IWM230428P001830002023-03-23 1:17PM EDT2023-04-2812.3911.7712.070.00-239819.86%
IWM230519P001830002023-03-24 11:34AM EDT2023-05-1915.0012.5212.80+0.60+4.17%61,55719.72%
IWM230616P001830002023-03-24 3:12PM EDT2023-06-1614.0113.4213.76+2.61+22.89%6833219.82%
IWM230630P001830002023-03-17 11:57AM EDT2023-06-3015.0313.7414.140.00-12634719.62%
IWM230721P001830002023-03-24 12:34PM EDT2023-07-2115.8314.3514.71+2.31+17.09%124519.50%
IWM230818P001830002023-03-24 12:49PM EDT2023-08-1816.0615.1115.49-0.66-3.95%948419.56%
IWM230915P001830002023-03-24 12:03PM EDT2023-09-1516.7115.7716.14+1.76+11.77%185319.43%
IWM230929P001830002023-03-13 3:15PM EDT2023-09-2915.7015.9616.500.00-1505019.48%
IWM231215P001830002023-03-17 1:34PM EDT2023-12-1518.6017.3518.190.00-3219.48%
IWM231229P001830002023-03-20 12:08PM EDT2023-12-2917.9417.5418.450.00-21819.44%
IWM250117P001830002023-02-01 4:57PM EDT2025-01-1714.7213.7916.500.00-1510.40%