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:165.00
Opções de comprapara27 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230327C001650002023-03-24 12:18PM EDT2023-03-275.416.747.13-0.18-3.22%13037.79%
IWM230331C001650002023-03-24 3:15PM EDT2023-03-317.347.617.85+0.45+6.53%2011236.99%
IWM230406C001650002023-03-24 4:03PM EDT2023-04-068.488.308.50+1.36+19.10%44633.72%
IWM230414C001650002023-03-24 3:55PM EDT2023-04-148.929.229.41-0.02-0.22%166133.17%
IWM230421C001650002023-03-24 3:58PM EDT2023-04-219.859.8910.05+0.78+8.60%8522132.58%
IWM230428C001650002023-03-24 10:29AM EDT2023-04-289.4910.4910.63-1.28-11.88%73532.19%
IWM230519C001650002023-03-24 4:00PM EDT2023-05-1912.0512.1012.18+1.20+11.06%5523531.75%
IWM230616C001650002023-03-24 3:33PM EDT2023-06-1613.5013.3813.63+1.48+12.31%3584,61130.63%
IWM230630C001650002023-03-24 9:34AM EDT2023-06-3012.5213.9814.22-1.74-12.20%502130.12%
IWM230721C001650002023-03-24 10:21AM EDT2023-07-2113.2915.1215.23-1.01-7.06%1151730.06%
IWM230818C001650002023-03-16 1:50PM EDT2023-08-1820.2216.4616.670.00-203230.52%
IWM230915C001650002023-03-24 2:45PM EDT2023-09-1517.4017.6717.86+1.40+8.75%326,01430.59%
IWM230929C001650002023-03-20 12:57PM EDT2023-09-2919.7917.8718.290.00-10830.35%
IWM231215C001650002023-03-23 12:54PM EDT2023-12-1520.3320.5220.750.00-27,46029.96%
IWM240119C001650002023-03-24 3:58PM EDT2024-01-1921.2521.0321.34+0.50+2.41%1411,01129.15%
IWM240315C001650002023-03-24 1:12PM EDT2024-03-1522.0322.6623.27+0.20+0.92%53,00729.73%
IWM240621C001650002023-03-24 10:23AM EDT2024-06-2122.9424.3925.91-3.00-11.57%716,91229.93%
IWM241220C001650002023-03-15 12:09PM EDT2024-12-2029.0427.4630.010.00-11,11330.02%
IWM250117C001650002023-03-24 10:29AM EDT2025-01-1728.6927.7630.39-1.45-4.81%535829.81%
Opções de vendapara27 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230327P001650002023-03-24 4:13PM EDT2023-03-270.080.080.09-0.55-87.30%42,09383727.25%
IWM230329P001650002023-03-24 4:09PM EDT2023-03-290.450.440.46-0.60-57.14%2,86734432.18%
IWM230331P001650002023-03-24 4:14PM EDT2023-03-310.780.760.79-0.68-46.58%10,57337,13932.86%
IWM230406P001650002023-03-24 4:01PM EDT2023-04-061.381.341.37-0.54-28.12%4,3141,17130.37%
IWM230414P001650002023-03-24 4:10PM EDT2023-04-142.142.112.14-0.55-20.45%11974229.72%
IWM230421P001650002023-03-24 4:13PM EDT2023-04-212.632.602.63-0.59-18.32%15,17292,83428.78%
IWM230428P001650002023-03-24 3:42PM EDT2023-04-283.123.013.04-0.49-13.57%2621,63427.97%
IWM230519P001650002023-03-24 3:59PM EDT2023-05-194.184.144.22-0.38-8.33%2,92564,43927.02%
IWM230616P001650002023-03-24 4:11PM EDT2023-06-165.475.425.48-0.45-7.60%6,52280,51526.23%
IWM230630P001650002023-03-24 3:19PM EDT2023-06-306.025.835.98+0.55+10.05%269,50425.79%
IWM230721P001650002023-03-24 3:39PM EDT2023-07-216.656.486.56-0.86-11.45%176,02824.99%
IWM230818P001650002023-03-24 3:08PM EDT2023-08-187.647.337.50+0.94+14.03%1321,82724.78%
IWM230915P001650002023-03-24 3:44PM EDT2023-09-158.198.018.13-0.16-1.92%63455,75724.12%
IWM230929P001650002023-03-24 1:36PM EDT2023-09-298.828.408.53+0.19+2.20%981,28124.06%
IWM231215P001650002023-03-24 2:15PM EDT2023-12-1510.4210.0710.21-0.34-3.16%6043,68223.29%
IWM231229P001650002023-03-16 9:32AM EDT2023-12-2911.5510.2310.730.00-11423.61%
IWM240119P001650002023-03-24 1:26PM EDT2024-01-1911.0810.5910.79-0.17-1.51%476,04022.88%
IWM240315P001650002023-03-24 1:42PM EDT2024-03-1512.0811.5711.85-0.06-0.49%615,85222.64%
IWM240621P001650002023-03-24 1:31PM EDT2024-06-2113.4012.8613.19+0.13+0.98%2011,71121.88%
IWM241220P001650002023-03-21 1:06PM EDT2024-12-2013.7515.0215.600.00-3008,39821.27%
IWM250117P001650002023-03-17 12:42PM EDT2025-01-1716.0015.2215.920.00-26221.18%