Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
171,79+1,54 (+0,90%)
No fechamento: 04:00PM EDT
172,01 +0,22 (+0,13%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:155.00
Opções de comprapara27 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230327C001550002023-03-17 3:10PM EDT2023-03-2716.6616.6617.000.00-1051.95%
IWM230331C001550002023-03-23 12:51PM EDT2023-03-3117.0016.8717.210.00-10452.44%
IWM230406C001550002023-03-24 3:21PM EDT2023-04-0617.2617.1617.54-4.11-19.23%4144.82%
IWM230414C001550002023-03-24 3:39PM EDT2023-04-1417.9117.6818.07-3.26-15.40%10741.61%
IWM230421C001550002023-03-24 3:04PM EDT2023-04-2117.6218.1118.44+0.51+2.98%19039.38%
IWM230428C001550002023-03-23 4:07PM EDT2023-04-2817.5318.5318.900.00-1338.65%
IWM230519C001550002023-03-24 10:20AM EDT2023-05-1917.7419.9720.15-2.94-14.22%11737.20%
IWM230616C001550002023-03-24 3:55PM EDT2023-06-1620.7521.0421.32+0.82+4.11%245935.03%
IWM230630C001550002023-02-01 10:58AM EDT2023-06-3040.4038.8939.220.00-1289.43%
IWM230721C001550002023-03-21 10:59AM EDT2023-07-2125.9922.4522.730.00-1433.91%
IWM230818C001550002023-03-16 10:07AM EDT2023-08-1823.9223.6624.000.00--2034.02%
IWM230915C001550002023-03-24 3:57PM EDT2023-09-1524.6824.7525.12+1.43+6.15%830733.95%
IWM231215C001550002023-03-24 12:49PM EDT2023-12-1526.7327.4727.73-1.50-5.31%1120532.67%
IWM231229C001550002023-02-14 12:00PM EDT2023-12-2944.7029.9231.380.00--138.69%
IWM240119C001550002023-03-24 1:57PM EDT2024-01-1926.9227.9028.29-2.61-8.84%319531.73%
IWM240315C001550002023-03-21 10:16AM EDT2024-03-1534.4729.3630.040.00-1232.04%
IWM240621C001550002023-03-24 12:04PM EDT2024-06-2130.7330.9032.56-4.06-11.67%602332.07%
IWM241220C001550002023-03-17 11:08AM EDT2024-12-2035.8133.6836.410.00-262331.82%
IWM250117C001550002023-03-23 2:04PM EDT2025-01-1734.4633.8536.820.00-25631.64%
Opções de vendapara27 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230327P001550002023-03-24 1:51PM EDT2023-03-270.010.000.01-0.05-83.33%6410443.75%
IWM230329P001550002023-03-24 3:46PM EDT2023-03-290.050.040.05-0.23-82.14%712641.60%
IWM230331P001550002023-03-24 3:59PM EDT2023-03-310.100.090.11-0.17-62.96%7,2536,70339.84%
IWM230406P001550002023-03-24 4:02PM EDT2023-04-060.290.280.30-0.20-40.82%3,34511,11435.65%
IWM230414P001550002023-03-24 3:30PM EDT2023-04-140.690.640.66-0.23-25.00%3501,53334.03%
IWM230421P001550002023-03-24 3:59PM EDT2023-04-210.940.940.96-0.35-27.13%19,63643,89132.86%
IWM230428P001550002023-03-24 3:54PM EDT2023-04-281.301.221.25-0.28-17.72%7940631.98%
IWM230519P001550002023-03-24 4:10PM EDT2023-05-192.152.132.15-0.38-15.02%5,03059,16830.79%
IWM230616P001550002023-03-24 4:01PM EDT2023-06-163.143.133.17-0.51-13.97%96349,58829.60%
IWM230630P001550002023-03-24 4:00PM EDT2023-06-303.523.483.54-0.57-13.94%2644,05328.81%
IWM230721P001550002023-03-24 3:07PM EDT2023-07-214.253.984.10+0.02+0.47%8542,59628.03%
IWM230818P001550002023-03-24 12:57PM EDT2023-08-185.214.794.90-0.02-0.38%172,34827.57%
IWM230915P001550002023-03-24 3:42PM EDT2023-09-155.555.395.47-0.35-5.93%8,47953,74526.76%
IWM230929P001550002023-03-24 1:58PM EDT2023-09-296.125.775.87-0.51-7.69%186126.75%
IWM231215P001550002023-03-24 12:37PM EDT2023-12-157.807.247.36+0.08+1.04%8954,97525.61%
IWM231229P001550002023-03-15 10:53AM EDT2023-12-298.467.457.630.00-1517825.49%
IWM240119P001550002023-03-24 3:55PM EDT2024-01-197.937.757.91-0.58-6.82%1109,64425.11%
IWM240315P001550002023-03-23 3:50PM EDT2024-03-158.598.468.970.00-3412,40224.88%
IWM240621P001550002023-03-24 9:53AM EDT2024-06-2111.159.8110.11+2.01+21.99%13014,59423.76%
IWM241220P001550002023-03-22 3:33PM EDT2024-12-2011.0511.8512.360.00-512,62422.91%
IWM250117P001550002023-03-23 11:04AM EDT2025-01-1711.2412.0112.610.00-530222.73%