Mercado fechará em 3 h 38 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
174,85+1,40 (+0,81%)
A partir de 12:22PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:175.00
Opções de comprapara29 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230329C001750002023-03-29 12:06PM EDT2023-03-290.330.330.34-0.04-10.81%8,4362,39311.23%
IWM230331C001750002023-03-29 12:07PM EDT2023-03-311.211.211.23+0.06+5.22%5,86713,04320.61%
IWM230403C001750002023-03-29 12:00PM EDT2023-04-031.701.661.68+0.20+13.33%3,0692,70619.61%
IWM230405C001750002023-03-29 11:48AM EDT2023-04-052.122.142.16+0.25+13.37%20531321.63%
IWM230406C001750002023-03-29 12:05PM EDT2023-04-062.362.382.40+0.30+14.56%9312,54922.58%
IWM230414C001750002023-03-29 11:35AM EDT2023-04-143.443.533.55+0.24+7.50%372,11524.06%
IWM230421C001750002023-03-29 12:06PM EDT2023-04-214.234.224.24+0.33+8.46%4,14932,89424.11%
IWM230428C001750002023-03-29 10:57AM EDT2023-04-284.574.764.81+0.26+6.03%531,01824.02%
IWM230505C001750002023-03-29 10:47AM EDT2023-05-055.305.505.54+0.14+2.71%8215024.94%
IWM230519C001750002023-03-29 12:01PM EDT2023-05-196.676.576.60+0.31+4.87%8599,79725.34%
IWM230616C001750002023-03-29 11:53AM EDT2023-06-168.138.148.17+0.47+6.14%26052,40025.24%
IWM230630C001750002023-03-29 9:42AM EDT2023-06-309.358.808.87+0.98+11.71%354125.27%
IWM230721C001750002023-03-29 9:56AM EDT2023-07-2110.309.899.95+0.69+7.18%373,27225.61%
IWM230818C001750002023-03-29 10:25AM EDT2023-08-1811.5411.3611.43+0.60+5.48%310,55026.36%
IWM230915C001750002023-03-29 10:27AM EDT2023-09-1512.8912.5812.65+0.64+5.22%419,99126.67%
IWM230929C001750002023-03-24 2:13PM EDT2023-09-2911.4112.9413.130.00-28670826.61%
IWM231117C001750002023-03-27 9:31AM EDT2023-11-1714.5014.6314.950.00-3226.93%
IWM231215C001750002023-03-29 12:00PM EDT2023-12-1515.9415.7215.92+1.35+9.25%219,16427.10%
IWM231229C001750002023-03-27 9:30AM EDT2023-12-2915.9415.8516.130.00-21026.76%
IWM240119C001750002023-03-28 11:41AM EDT2024-01-1916.4516.5216.590.00-21,47026.53%
IWM240315C001750002023-03-28 2:19PM EDT2024-03-1517.5718.2218.480.00-7484,66427.11%
IWM240621C001750002023-03-29 10:49AM EDT2024-06-2120.6619.7321.70+0.06+0.29%2016,38928.17%
IWM241220C001750002023-03-27 3:01PM EDT2024-12-2025.0024.3026.070.00-14,00928.60%
IWM250117C001750002023-03-24 10:09AM EDT2025-01-1721.5623.4027.100.00-41,15129.11%
Opções de vendapara29 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230329P001750002023-03-29 12:06PM EDT2023-03-290.690.650.67-0.91-56.88%3,99170016.21%
IWM230331P001750002023-03-29 12:06PM EDT2023-03-311.501.491.51-0.84-35.90%2,20147,64422.66%
IWM230403P001750002023-03-29 11:46AM EDT2023-04-031.941.861.89-1.11-36.39%1,65510120.28%
IWM230405P001750002023-03-29 11:54AM EDT2023-04-052.252.242.27-1.00-30.77%1,70328521.24%
IWM230406P001750002023-03-29 12:01PM EDT2023-04-062.402.412.44-0.80-25.00%1,5917,07921.58%
IWM230414P001750002023-03-29 11:43AM EDT2023-04-143.553.533.56-0.79-18.20%412,15223.15%
IWM230421P001750002023-03-29 12:05PM EDT2023-04-214.014.084.11-0.84-17.32%49255,30422.55%
IWM230428P001750002023-03-29 11:18AM EDT2023-04-284.654.564.60-1.02-17.99%136,71922.25%
IWM230505P001750002023-03-29 10:42AM EDT2023-05-055.085.055.09-0.92-15.33%19422.28%
IWM230519P001750002023-03-29 12:04PM EDT2023-05-195.825.875.89-0.79-11.95%4,14428,00922.08%
IWM230616P001750002023-03-29 11:46AM EDT2023-06-167.317.197.22-0.67-8.40%39109,56821.88%
IWM230630P001750002023-03-29 10:07AM EDT2023-06-307.547.657.70-0.90-10.66%12,63221.55%
IWM230721P001750002023-03-29 11:31AM EDT2023-07-218.508.358.40-0.68-7.41%2,50712,63621.27%
IWM230818P001750002023-03-29 10:31AM EDT2023-08-189.209.289.32-0.69-6.98%121,21921.19%
IWM230915P001750002023-03-29 10:27AM EDT2023-09-159.949.9810.04-0.91-8.39%3034,85620.89%
IWM230929P001750002023-03-29 11:12AM EDT2023-09-2910.5810.3410.42-0.93-8.08%152,17820.85%
IWM231117P001750002023-03-24 12:45PM EDT2023-11-1714.2911.4311.650.00-31320.75%
IWM231215P001750002023-03-29 11:45AM EDT2023-12-1512.2512.1112.19-0.63-4.89%457,92320.53%
IWM231229P001750002023-03-23 10:47AM EDT2023-12-2912.9412.3012.490.00-124820.50%
IWM240119P001750002023-03-29 9:54AM EDT2024-01-1912.6912.6612.77-0.53-4.01%1613,89720.21%
IWM240315P001750002023-03-28 10:55AM EDT2024-03-1514.4313.6013.770.00-17,21220.00%
IWM240621P001750002023-03-27 9:41AM EDT2024-06-2116.0014.3815.720.00-1012,50720.22%
IWM241220P001750002023-03-23 2:47PM EDT2024-12-2020.1817.1217.670.00-110,03219.21%
IWM250117P001750002023-03-21 1:19PM EDT2025-01-1717.6517.3117.940.00-17519.09%