Mercado fechará em 3 h 44 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
174,71+1,26 (+0,73%)
A partir de 12:16PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:150.00
Opções de comprapara29 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230331C001500002023-03-16 12:49PM EDT2023-03-3125.2724.7124.930.00-50084.77%
IWM230403C001500002023-03-23 3:11PM EDT2023-04-0320.4424.7324.940.00--1061.13%
IWM230414C001500002023-03-10 2:29PM EDT2023-04-1426.3525.0325.220.00--147.71%
IWM230421C001500002023-03-28 11:33AM EDT2023-04-2124.6025.2525.440.00-727443.77%
IWM230505C001500002023-03-24 12:34PM EDT2023-05-0522.1825.8526.040.00-2241.07%
IWM230519C001500002023-03-27 9:43AM EDT2023-05-1925.7326.4226.630.00-25739.48%
IWM230616C001500002023-03-23 4:07PM EDT2023-06-1624.0827.3327.530.00-512136.54%
IWM230630C001500002023-03-23 10:07AM EDT2023-06-3026.9727.7427.950.00-22635.57%
IWM230818C001500002023-03-20 1:06PM EDT2023-08-1830.0029.6229.890.00--135.29%
IWM230915C001500002023-03-22 3:08PM EDT2023-09-1530.0030.5830.880.00-1935.08%
IWM230929C001500002022-12-27 11:31AM EDT2023-09-2934.2344.1244.830.00-1266.99%
IWM231117C001500002023-03-24 2:24PM EDT2023-11-1729.5932.2132.640.00-494934.08%
IWM231215C001500002023-03-27 10:59AM EDT2023-12-1532.2133.0633.550.00-56134.15%
IWM231229C001500002023-03-24 10:45AM EDT2023-12-2928.9232.8334.140.00-2034.49%
IWM240119C001500002023-03-24 2:57PM EDT2024-01-1931.2333.4334.290.00-297333.54%
IWM240315C001500002023-03-24 12:05PM EDT2024-03-1532.2234.7936.360.00-20811234.46%
IWM240621C001500002022-10-31 9:57AM EDT2024-06-2149.600.000.000.00-110.00%
IWM241220C001500002023-03-24 11:23AM EDT2024-12-2035.7739.2941.860.00-1932.86%
IWM250117C001500002023-03-24 9:47AM EDT2025-01-1735.0038.9942.840.00-17933.38%
Opções de vendapara29 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230329P001500002023-03-27 11:00AM EDT2023-03-290.010.000.010.00-2211100.00%
IWM230331P001500002023-03-29 11:42AM EDT2023-03-310.010.000.010.00-51109,34359.38%
IWM230403P001500002023-03-29 11:25AM EDT2023-04-030.020.000.01-0.02-50.00%805143.75%
IWM230405P001500002023-03-27 2:56PM EDT2023-04-050.050.010.020.00-172141.41%
IWM230406P001500002023-03-28 1:44PM EDT2023-04-060.030.020.030.00-33,61540.82%
IWM230414P001500002023-03-29 11:40AM EDT2023-04-140.090.090.10-0.06-40.00%191,06435.06%
IWM230421P001500002023-03-29 12:01PM EDT2023-04-210.190.190.20-0.07-26.92%62547,81733.15%
IWM230428P001500002023-03-29 11:31AM EDT2023-04-280.320.310.32-0.08-20.00%422,53831.93%
IWM230505P001500002023-03-29 11:56AM EDT2023-05-050.510.490.51-0.11-17.74%1420,33531.91%
IWM230519P001500002023-03-29 11:47AM EDT2023-05-190.830.810.83-0.17-17.00%9,50825,68430.76%
IWM230616P001500002023-03-29 11:49AM EDT2023-06-161.551.511.53-0.35-18.42%3376,72229.57%
IWM230630P001500002023-03-29 11:43AM EDT2023-06-301.851.781.82-0.25-11.90%161,32528.85%
IWM230721P001500002023-03-28 11:15AM EDT2023-07-212.602.232.260.00-311,89228.10%
IWM230818P001500002023-03-29 10:12AM EDT2023-08-182.912.832.87-1.31-31.04%24047527.52%
IWM230915P001500002023-03-29 9:43AM EDT2023-09-153.533.353.39-0.41-10.41%478,35426.87%
IWM230929P001500002023-03-29 11:52AM EDT2023-09-293.703.643.68-0.76-17.04%25343,98826.72%
IWM231117P001500002023-03-29 10:41AM EDT2023-11-174.744.564.68-1.51-24.16%14,75026.36%
IWM231215P001500002023-03-29 9:35AM EDT2023-12-155.135.025.08-0.50-8.88%4177,70225.86%
IWM231229P001500002023-03-13 11:07AM EDT2023-12-296.375.225.330.00-1033525.76%
IWM240119P001500002023-03-29 10:36AM EDT2024-01-195.555.465.57-0.73-11.62%535,24125.35%
IWM240315P001500002023-03-29 10:11AM EDT2024-03-156.386.216.39-0.35-5.20%77027,53024.86%
IWM240621P001500002023-03-28 1:47PM EDT2024-06-218.127.427.610.00-80041,29424.04%
IWM241220P001500002023-03-29 9:52AM EDT2024-12-209.459.299.56-0.55-5.50%53,45922.97%
IWM250117P001500002023-03-28 9:32AM EDT2025-01-1710.149.539.860.00-242,72122.88%