Mercado fechará em 3 h 58 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 12:02PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:140.00
Opções de comprapara29 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230331C001400002023-03-29 10:48AM EDT2023-03-3134.3634.6134.79+0.62+1.84%214106.25%
IWM230414C001400002023-03-21 10:16AM EDT2023-04-1437.0634.8435.060.00-1254.59%
IWM230421C001400002023-03-27 1:22PM EDT2023-04-2134.4435.0335.220.00-211951.27%
IWM230519C001400002023-03-24 3:56PM EDT2023-05-1933.1135.7135.960.00-183245.29%
IWM230616C001400002023-03-24 11:31AM EDT2023-06-1631.8736.4536.710.00-124541.87%
IWM230630C001400002023-03-08 1:03PM EDT2023-06-3048.3536.6136.870.00-23139.56%
IWM230915C001400002023-02-24 11:47AM EDT2023-09-1551.1036.9537.420.00-152331.60%
IWM230929C001400002023-03-23 11:46AM EDT2023-09-2938.5839.3439.780.00-4138.48%
IWM231215C001400002023-01-30 10:46AM EDT2023-12-1554.8754.2255.010.00-19065.97%
IWM240119C001400002023-03-15 1:03PM EDT2024-01-1939.2141.0842.330.00-15336.38%
IWM240315C001400002023-03-15 3:45PM EDT2024-03-1542.1542.1444.230.00-232337.22%
IWM240621C001400002023-03-17 12:29PM EDT2024-06-2143.0043.5046.400.00-122236.69%
IWM241220C001400002023-03-01 3:06PM EDT2024-12-2061.0945.8249.770.00-51435.74%
IWM250117C001400002023-03-15 1:03PM EDT2025-01-1744.8245.5849.410.00-12634.48%
Opções de vendapara29 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230329P001400002023-03-23 2:11PM EDT2023-03-290.020.000.010.00-1283143.75%
IWM230331P001400002023-03-24 3:48PM EDT2023-03-310.020.000.010.00-250,83981.25%
IWM230405P001400002023-03-27 3:37PM EDT2023-04-050.020.000.010.00-207250.00%
IWM230406P001400002023-03-28 12:37PM EDT2023-04-060.020.010.020.00-127453.13%
IWM230414P001400002023-03-27 1:05PM EDT2023-04-140.090.040.050.00-2913944.14%
IWM230421P001400002023-03-29 11:11AM EDT2023-04-210.070.070.08-0.02-22.22%5418,80039.45%
IWM230428P001400002023-03-29 10:30AM EDT2023-04-280.140.130.14-0.03-17.65%528037.70%
IWM230505P001400002023-03-29 11:27AM EDT2023-05-050.220.220.23-0.08-26.67%310,18136.96%
IWM230519P001400002023-03-29 11:27AM EDT2023-05-190.410.390.40-0.09-18.00%17616,10335.03%
IWM230616P001400002023-03-29 11:45AM EDT2023-06-160.830.810.83-0.13-13.54%3536,02633.11%
IWM230630P001400002023-03-29 11:22AM EDT2023-06-301.031.011.03-0.15-12.71%71,82432.22%
IWM230721P001400002023-03-28 2:58PM EDT2023-07-211.601.331.360.00-393731.35%
IWM230818P001400002023-03-28 10:18AM EDT2023-08-182.021.781.820.00-135530.57%
IWM230915P001400002023-03-28 3:44PM EDT2023-09-152.512.172.210.00-17020,34529.68%
IWM230929P001400002023-03-29 11:38AM EDT2023-09-292.412.402.42-0.56-18.86%17592129.38%
IWM231117P001400002023-03-22 9:36AM EDT2023-11-173.593.123.190.00--228.71%
IWM231215P001400002023-03-28 3:34PM EDT2023-12-153.953.513.570.00-322,19228.26%
IWM231229P001400002023-03-13 12:19PM EDT2023-12-294.373.663.770.00-6010828.10%
IWM240119P001400002023-03-27 3:36PM EDT2024-01-194.253.863.950.00-5,00118,29827.57%
IWM240315P001400002023-03-28 10:55AM EDT2024-03-154.934.534.640.00-137,38726.94%
IWM240621P001400002023-03-28 2:51PM EDT2024-06-216.075.525.710.00-3,00011,81425.98%
IWM241220P001400002023-03-15 2:26PM EDT2024-12-208.866.947.620.00-39,14424.98%
IWM250117P001400002023-03-24 3:11PM EDT2025-01-178.527.037.850.00-29,61924.79%