Mercado fechará em 4 h 36 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
174,42+0,97 (+0,56%)
A partir de 11:24AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:145.00
Opções de comprapara29 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230331C001450002023-03-15 11:10AM EDT2023-03-3128.2129.2929.470.00-18089.45%
IWM230421C001450002023-03-28 11:15AM EDT2023-04-2129.6129.7829.960.00-142147.36%
IWM230519C001450002023-03-28 11:15AM EDT2023-05-1930.6130.7530.920.00-185441.86%
IWM230616C001450002023-03-28 3:28PM EDT2023-06-1630.6731.5331.740.00-214538.76%
IWM230630C001450002023-01-12 12:54PM EDT2023-06-3042.7347.7948.100.00-11197.25%
IWM230915C001450002023-03-28 3:16PM EDT2023-09-1534.0334.4934.820.00-3636.84%
IWM230929C001450002023-03-28 9:31AM EDT2023-09-2934.3234.7635.160.00-113336.40%
IWM231215C001450002023-02-15 4:07PM EDT2023-12-1555.8034.9336.210.00-18933.08%
IWM240119C001450002023-03-28 12:19PM EDT2024-01-1937.0836.7438.270.00-2635.47%
IWM240621C001450002022-10-10 2:47PM EDT2024-06-2142.2044.5048.590.00--145.40%
IWM241220C001450002023-03-27 12:12PM EDT2024-12-2042.7242.1645.900.00-23334.74%
IWM250117C001450002023-03-13 12:12PM EDT2025-01-1744.5842.2746.190.00-59234.38%
Opções de vendapara29 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230329P001450002023-03-24 12:11PM EDT2023-03-290.030.000.010.00-22118.75%
IWM230331P001450002023-03-28 12:12PM EDT2023-03-310.010.000.010.00-71,84668.75%
IWM230406P001450002023-03-28 3:43PM EDT2023-04-060.030.010.020.00-2420346.09%
IWM230414P001450002023-03-27 2:31PM EDT2023-04-140.120.060.070.00-41,18839.26%
IWM230421P001450002023-03-29 10:42AM EDT2023-04-210.120.120.13-0.04-25.00%4438,13036.23%
IWM230428P001450002023-03-29 10:14AM EDT2023-04-280.210.200.22-0.04-16.00%245734.86%
IWM230505P001450002023-03-29 9:57AM EDT2023-05-050.330.330.35-0.10-23.26%215434.38%
IWM230519P001450002023-03-29 10:42AM EDT2023-05-190.600.590.60-0.12-16.67%16,8876,87732.96%
IWM230616P001450002023-03-29 9:54AM EDT2023-06-161.151.161.19-0.23-16.67%2330,54631.59%
IWM230630P001450002023-03-28 2:55PM EDT2023-06-301.631.401.430.00-364030.71%
IWM230721P001450002023-03-29 10:43AM EDT2023-07-211.791.791.83-0.34-15.96%244429.93%
IWM230818P001450002023-03-24 1:12PM EDT2023-08-183.432.332.370.00-11,67029.22%
IWM230915P001450002023-03-28 3:00PM EDT2023-09-153.112.802.850.00-10,25027,98628.52%
IWM230929P001450002023-03-29 11:00AM EDT2023-09-293.143.073.10-0.45-12.53%17776928.27%
IWM231117P001450002023-03-27 9:46AM EDT2023-11-174.303.884.010.00-125427.78%
IWM231215P001450002023-03-27 9:46AM EDT2023-12-154.714.314.400.00-531,44127.27%
IWM231229P001450002023-03-23 2:40PM EDT2023-12-295.904.514.640.00-210127.17%
IWM240119P001450002023-03-28 12:30PM EDT2024-01-195.024.734.820.00-8432,37626.62%
IWM240315P001450002023-03-28 11:13AM EDT2024-03-155.785.415.630.00-52,22626.14%
IWM240621P001450002023-03-22 11:27AM EDT2024-06-216.746.516.740.00-48,42925.14%
IWM241220P001450002023-03-17 9:44AM EDT2024-12-209.277.929.080.00-45,45524.65%
IWM250117P001450002023-03-28 1:23PM EDT2025-01-179.078.169.220.00-12,00012,67524.32%