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:160.00
Opções de comprapara27 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230331C001600002023-03-24 3:22PM EDT2023-03-3112.4112.0712.40+1.44+13.13%1577744.09%
IWM230406C001600002023-03-21 3:41PM EDT2023-04-0617.4012.5212.850.00-18738.70%
IWM230414C001600002023-03-24 3:46PM EDT2023-04-1413.3013.2513.54+1.40+11.76%283336.87%
IWM230421C001600002023-03-24 3:23PM EDT2023-04-2114.0013.7914.07+0.39+2.87%1413035.79%
IWM230519C001600002023-03-24 3:55PM EDT2023-05-1915.4215.8816.05+1.19+8.36%3,81736534.55%
IWM230616C001600002023-03-24 3:48PM EDT2023-06-1616.8717.0517.43-4.43-20.80%1160033.11%
IWM230630C001600002023-03-23 1:16PM EDT2023-06-3017.4117.7217.850.00-116532.00%
IWM230721C001600002023-03-17 2:14PM EDT2023-07-2118.9418.7118.820.00-11131.84%
IWM230818C001600002023-03-23 3:39PM EDT2023-08-1818.9419.9920.230.00-283732.26%
IWM230915C001600002023-03-24 1:37PM EDT2023-09-1520.5121.0421.35-0.14-0.68%1370532.17%
IWM230929C001600002023-03-10 3:26PM EDT2023-09-2925.0021.3521.930.00-2832.24%
IWM231215C001600002023-03-21 11:57AM EDT2023-12-1527.4923.9024.150.00-2737631.30%
IWM231229C001600002023-03-24 10:51AM EDT2023-12-2922.2123.7524.34-1.06-4.56%1230.85%
IWM240119C001600002023-03-24 10:14AM EDT2024-01-1923.0024.3724.69-1.31-5.39%1181130.36%
IWM240315C001600002023-03-24 12:10PM EDT2024-03-1525.0625.9026.57+0.26+1.05%436130.87%
IWM240621C001600002023-03-24 12:16PM EDT2024-06-2127.0827.5629.15-16.84-38.34%81530.97%
IWM241220C001600002023-03-17 11:18AM EDT2024-12-2032.5430.5033.140.00-61430.90%
IWM250117C001600002023-03-24 12:01PM EDT2025-01-1731.0030.7033.57-1.00-3.12%216330.74%
Opções de vendapara27 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230327P001600002023-03-24 3:59PM EDT2023-03-270.020.010.02-0.15-88.24%10,50810,07234.38%
IWM230329P001600002023-03-24 3:49PM EDT2023-03-290.160.120.13-0.25-60.98%2,29273235.94%
IWM230331P001600002023-03-24 4:13PM EDT2023-03-310.280.270.28-0.38-57.58%12,28552,60835.84%
IWM230406P001600002023-03-24 4:04PM EDT2023-04-060.630.620.64-0.40-38.83%3,2232,05132.81%
IWM230414P001600002023-03-24 4:10PM EDT2023-04-141.211.191.21-0.36-22.93%4,9341,23431.93%
IWM230421P001600002023-03-24 4:14PM EDT2023-04-211.611.591.61-0.48-22.97%10,88177,40330.87%
IWM230428P001600002023-03-24 3:59PM EDT2023-04-281.951.921.97-0.45-18.75%16190930.03%
IWM230519P001600002023-03-24 4:05PM EDT2023-05-193.033.003.02-0.47-13.43%5,30663,15628.89%
IWM230616P001600002023-03-24 3:57PM EDT2023-06-164.234.144.18-0.42-9.03%5,673114,28827.92%
IWM230630P001600002023-03-24 3:18PM EDT2023-06-304.704.514.58-0.19-3.89%247,10027.19%
IWM230721P001600002023-03-24 3:54PM EDT2023-07-215.305.075.19-0.30-5.36%2079,06426.50%
IWM230818P001600002023-03-24 4:03PM EDT2023-08-185.965.926.07+0.77+14.84%5049626.17%
IWM230915P001600002023-03-24 3:33PM EDT2023-09-156.766.546.67-0.38-5.32%8,78171,44225.42%
IWM230929P001600002023-03-24 10:48AM EDT2023-09-298.256.987.09+1.89+29.72%103,18625.42%
IWM231215P001600002023-03-24 4:02PM EDT2023-12-158.648.548.69-0.28-3.14%748,84224.47%
IWM231229P001600002023-03-21 10:04AM EDT2023-12-297.708.728.940.00-69424.31%
IWM240119P001600002023-03-24 2:58PM EDT2024-01-199.369.089.24-0.24-2.50%25027,89023.98%
IWM240315P001600002023-03-23 1:13PM EDT2024-03-159.6610.0010.240.00-80343,32823.64%
IWM240621P001600002023-03-24 11:08AM EDT2024-06-2112.4011.1511.56+0.55+4.64%1,0008,23622.82%
IWM241220P001600002023-03-24 12:11PM EDT2024-12-2014.2113.2414.00+0.46+3.35%2,1854,40822.21%
IWM250117P001600002023-03-23 11:26AM EDT2025-01-1712.6513.5614.210.00-2174721.98%