Mercado fechará em 4 h 18 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
174,52+1,07 (+0,62%)
A partir de 11:42AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:130.00
Opções de comprapara29 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230331C001300002023-02-03 11:54AM EDT2023-03-3169.4261.7461.940.00-34652.98%
IWM230406C001300002023-03-20 11:02AM EDT2023-04-0645.0344.5544.740.00-2087.70%
IWM230421C001300002023-03-24 10:01AM EDT2023-04-2139.7044.8045.000.00-1464.55%
IWM230519C001300002023-03-21 9:44AM EDT2023-05-1948.0645.4145.580.00-35653.42%
IWM230616C001300002023-03-24 3:52PM EDT2023-06-1643.3445.8946.100.00-412148.61%
IWM230630C001300002023-02-08 12:27PM EDT2023-06-3064.6050.5851.000.00-1570.98%
IWM230818C001300002023-03-27 1:57PM EDT2023-08-1847.4647.2447.560.00-2244.13%
IWM230915C001300002023-03-06 4:14PM EDT2023-09-1561.5247.9348.340.00-21343.59%
IWM230929C001300002023-03-24 1:02PM EDT2023-09-2945.0448.1248.590.00-2442.86%
IWM231117C001300002023-03-27 12:11PM EDT2023-11-1747.9748.8449.480.00-2240.99%
IWM231215C001300002023-03-27 12:31PM EDT2023-12-1549.1349.5250.240.00-124840.96%
IWM240119C001300002023-03-17 11:03AM EDT2024-01-1948.0049.4150.900.00-35740.21%
IWM240315C001300002023-03-28 11:03AM EDT2024-03-1551.0050.2852.450.00-28220540.49%
IWM240621C001300002023-03-22 9:42AM EDT2024-06-2154.0051.3054.380.00-11139.60%
IWM241220C001300002022-08-19 3:57PM EDT2024-12-2076.5261.0065.500.00-6450.36%
IWM250117C001300002023-03-20 9:37AM EDT2025-01-1753.4253.5857.430.00-21737.42%
Opções de vendapara29 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230329P001300002023-03-24 1:31PM EDT2023-03-290.010.000.010.00-35187.50%
IWM230331P001300002023-03-24 3:32PM EDT2023-03-310.010.000.010.00-23,128106.25%
IWM230405P001300002023-03-24 10:48AM EDT2023-04-050.040.000.010.00-1165.63%
IWM230406P001300002023-03-28 1:51PM EDT2023-04-060.010.000.010.00-117062.50%
IWM230414P001300002023-03-29 10:17AM EDT2023-04-140.020.020.03-0.02-50.00%244,02552.34%
IWM230421P001300002023-03-28 3:16PM EDT2023-04-210.040.030.040.00-271546.48%
IWM230428P001300002023-03-29 11:26AM EDT2023-04-280.060.060.08-0.02-25.00%27744.73%
IWM230505P001300002023-03-24 11:24AM EDT2023-05-050.380.110.120.00-3342.68%
IWM230519P001300002023-03-29 10:30AM EDT2023-05-190.220.210.23-0.08-26.67%48,30940.33%
IWM230616P001300002023-03-29 11:05AM EDT2023-06-160.490.460.48-0.06-10.91%2,06054,62337.06%
IWM230630P001300002023-03-29 10:05AM EDT2023-06-300.610.580.62-0.20-24.69%12,84236.01%
IWM230721P001300002023-03-28 1:34PM EDT2023-07-211.020.800.840.00-3758134.77%
IWM230818P001300002023-03-29 9:52AM EDT2023-08-181.191.121.17-0.19-13.77%20110,02033.70%
IWM230915P001300002023-03-29 11:20AM EDT2023-09-151.451.421.47-0.66-31.28%227,75332.67%
IWM230929P001300002023-03-29 11:16AM EDT2023-09-291.611.581.64-0.37-18.69%21124332.33%
IWM231117P001300002023-03-22 11:12AM EDT2023-11-172.392.122.220.00--24531.32%
IWM231215P001300002023-03-28 9:51AM EDT2023-12-152.752.432.490.00-327,58230.64%
IWM231229P001300002023-03-15 11:01AM EDT2023-12-293.762.522.680.00-1630.54%
IWM240119P001300002023-03-27 9:47AM EDT2024-01-193.102.732.830.00-86,52729.96%
IWM240315P001300002023-03-28 10:51AM EDT2024-03-153.503.193.390.00-2802,32429.15%
IWM240621P001300002023-03-22 11:28AM EDT2024-06-214.304.014.250.00-61,14827.92%
IWM241220P001300002023-03-29 10:01AM EDT2024-12-205.555.176.04-0.45-7.50%57,19526.97%
IWM250117P001300002023-03-24 10:23AM EDT2025-01-177.075.356.210.00-324526.69%