Mercado fechará em 2 h 44 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
174,74+1,29 (+0,74%)
A partir de 01:16PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:135.00
Opções de comprapara29 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230331C001350002023-01-19 2:19PM EDT2023-03-3148.0658.4458.660.00-11640.14%
IWM230421C001350002023-03-15 1:02PM EDT2023-04-2136.2439.6339.800.00--143.36%
IWM230428C001350002023-03-15 10:19AM EDT2023-04-2838.0139.7539.950.00--145.85%
IWM230519C001350002022-10-14 9:57AM EDT2023-05-1943.0755.0955.640.00--1137.78%
IWM230616C001350002023-03-17 10:24AM EDT2023-06-1639.4640.8341.130.00-563742.43%
IWM230630C001350002023-03-23 11:42AM EDT2023-06-3040.8941.0841.330.00-1340.60%
IWM230915C001350002023-02-07 4:21PM EDT2023-09-1563.6049.9150.470.00-2061.19%
IWM230929C001350002023-03-27 3:24PM EDT2023-09-2944.1243.4043.850.00-1839.25%
IWM231117C001350002023-03-24 12:43PM EDT2023-11-1741.5544.2944.920.00-2138.15%
IWM231215C001350002022-11-18 1:03PM EDT2023-12-1557.2446.9550.500.00-211350.17%
IWM240119C001350002023-03-23 1:17PM EDT2024-01-1943.3044.9146.500.00-13637.85%
IWM240315C001350002023-03-24 3:33PM EDT2024-03-1545.0045.9648.040.00-1138.08%
IWM240621C001350002023-03-17 10:27AM EDT2024-06-2147.2947.1850.150.00-10537.60%
IWM241220C001350002023-03-13 9:53AM EDT2024-12-2050.3349.6053.380.00-2936.57%
IWM250117C001350002023-03-13 12:12PM EDT2025-01-1752.1449.5753.600.00-41536.11%
Opções de vendapara29 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230331P001350002023-03-24 3:32PM EDT2023-03-310.010.000.010.00-125,33893.75%
IWM230406P001350002023-03-28 11:08AM EDT2023-04-060.010.000.010.00-95454.69%
IWM230414P001350002023-03-27 11:14AM EDT2023-04-140.070.020.030.00-16025847.66%
IWM230421P001350002023-03-29 12:17PM EDT2023-04-210.050.050.06-0.01-16.67%73,51543.56%
IWM230428P001350002023-03-29 10:13AM EDT2023-04-280.100.090.10-0.03-23.08%711141.02%
IWM230505P001350002023-03-28 10:50AM EDT2023-05-050.230.150.160.00-61139.65%
IWM230519P001350002023-03-29 11:14AM EDT2023-05-190.300.280.29-0.08-21.05%405,98137.45%
IWM230616P001350002023-03-29 11:39AM EDT2023-06-160.610.600.62-0.11-15.28%1687,13635.01%
IWM230630P001350002023-03-29 10:15AM EDT2023-06-300.810.750.79-0.24-22.86%1165334.08%
IWM230721P001350002023-03-23 3:51PM EDT2023-07-211.631.021.060.00-8114033.03%
IWM230818P001350002023-03-29 9:33AM EDT2023-08-181.521.411.47-1.02-40.16%21832.24%
IWM230915P001350002023-03-29 11:12AM EDT2023-09-151.821.751.78-0.23-11.22%117,33331.09%
IWM230929P001350002023-03-29 11:19AM EDT2023-09-291.981.931.99-0.35-15.02%6641930.88%
IWM231117P001350002023-03-22 9:36AM EDT2023-11-172.952.572.660.00--330.04%
IWM231215P001350002023-03-28 1:02PM EDT2023-12-153.252.902.970.00-68,52029.44%
IWM231229P001350002023-03-17 1:05PM EDT2023-12-294.223.013.160.00-11329.29%
IWM240119P001350002023-03-29 12:32PM EDT2024-01-193.233.233.34-1.09-25.23%33,14628.78%
IWM240315P001350002023-03-27 12:38PM EDT2024-03-154.403.813.950.00-24,43628.02%
IWM240621P001350002023-03-24 9:30AM EDT2024-06-216.014.605.000.00-121527.12%
IWM241220P001350002023-03-14 10:46AM EDT2024-12-206.006.116.640.00-3050325.75%
IWM250117P001350002023-03-22 11:47AM EDT2025-01-176.596.217.730.00-237626.96%