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:210.00
Opções de comprapara3 de abril de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230406C002100002023-03-14 11:37AM EDT2023-04-060.020.000.010.00-14046.09%
IWM230414C002100002023-03-31 3:39PM EDT2023-04-140.010.000.010.00-11230.47%
IWM230421C002100002023-03-31 4:13PM EDT2023-04-210.010.000.01-0.01-50.00%4012,40524.61%
IWM230428C002100002023-03-30 9:55AM EDT2023-04-280.010.010.020.00-1019823.05%
IWM230519C002100002023-03-31 12:51PM EDT2023-05-190.070.060.07+0.04+133.33%174,48920.22%
IWM230616C002100002023-03-31 1:12PM EDT2023-06-160.180.170.19+0.05+38.46%8145,53418.80%
IWM230630C002100002023-03-31 11:50AM EDT2023-06-300.280.270.30+0.14+100.00%113,83218.75%
IWM230721C002100002023-03-31 12:14PM EDT2023-07-210.510.480.51+0.19+59.38%29618.82%
IWM230818C002100002023-03-31 2:45PM EDT2023-08-180.820.900.94+0.23+38.98%671,32219.42%
IWM230915C002100002023-03-31 9:53AM EDT2023-09-151.211.361.40+0.22+22.22%114,88919.74%
IWM230929C002100002023-03-30 12:10PM EDT2023-09-291.221.501.630.00-33,28319.82%
IWM231117C002100002023-03-30 10:52AM EDT2023-11-172.222.382.710.00-11020.72%
IWM231215C002100002023-03-31 3:51PM EDT2023-12-153.043.143.21+0.64+26.67%231,06620.79%
IWM231229C002100002023-03-28 1:41PM EDT2023-12-292.363.263.410.00-139720.71%
IWM240119C002100002023-03-31 12:51PM EDT2024-01-193.523.653.80+0.67+23.51%2211,60420.80%
IWM240315C002100002023-03-30 3:36PM EDT2024-03-153.994.935.190.00-21,22921.64%
IWM240621C002100002023-03-31 12:21PM EDT2024-06-217.056.897.22+2.60+58.43%1223,42722.21%
IWM241220C002100002023-03-31 2:05PM EDT2024-12-2010.3410.5211.16+0.94+10.00%110,78223.40%
IWM250117C002100002023-03-31 11:12AM EDT2025-01-1711.2710.6212.27+1.38+13.95%48724.13%
Opções de vendapara3 de abril de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230421P002100002023-03-31 3:22PM EDT2023-04-2132.2531.2431.54-2.58-7.41%210.00%
IWM230519P002100002023-03-24 3:36PM EDT2023-05-1938.2231.2131.560.00-240.00%
IWM230616P002100002023-03-31 2:59PM EDT2023-06-1632.4831.2031.57-2.80-7.94%2170.00%
IWM230630P002100002023-03-29 3:07PM EDT2023-06-3034.9631.1931.580.00-19140.00%
IWM230721P002100002023-03-31 3:23PM EDT2023-07-2132.2031.2031.58-8.73-21.33%1100.00%
IWM230818P002100002023-03-23 2:48PM EDT2023-08-1841.1831.1831.590.00-12000.00%
IWM230915P002100002023-03-30 4:12PM EDT2023-09-1535.0331.1331.650.00-15022610.69%
IWM230929P002100002023-03-23 10:15AM EDT2023-09-2936.7231.1031.680.00-2010.89%
IWM231215P002100002023-03-30 9:48AM EDT2023-12-1532.8731.1731.960.00-97,14611.61%
IWM240119P002100002023-03-31 12:33PM EDT2024-01-1932.5030.7332.74-3.68-10.17%11,26314.15%
IWM240315P002100002023-03-24 2:19PM EDT2024-03-1539.1430.8833.340.00-11014.62%
IWM240621P002100002023-03-27 9:36AM EDT2024-06-2137.0531.0634.380.00-375515.06%
IWM241220P002100002023-03-24 2:19PM EDT2024-12-2040.3532.3036.150.00-14,52815.31%
IWM250117P002100002023-03-24 9:32AM EDT2025-01-1742.4332.4836.360.00-1674215.27%