Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
171,64-5,01 (-2,84%)
No fechamento: 04:00PM EDT
172,08 +0,44 (+0,26%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:178.00
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230324C001780002023-03-22 4:10PM EDT2023-03-240.100.110.13-1.70-94.44%14,718033.11%
IWM230327C001780002023-03-22 3:59PM EDT2023-03-270.290.280.30-1.71-85.50%2,037025.98%
IWM230329C001780002023-03-22 4:11PM EDT2023-03-290.540.550.57-1.86-77.50%458026.95%
IWM230331C001780002023-03-22 4:14PM EDT2023-03-310.810.810.84-1.92-70.33%663027.49%
IWM230406C001780002023-03-22 4:13PM EDT2023-04-061.281.291.33-2.27-63.94%204025.93%
IWM230414C001780002023-03-22 4:13PM EDT2023-04-142.002.022.06-2.15-51.81%563,01726.00%
IWM230421C001780002023-03-22 4:14PM EDT2023-04-212.532.512.55-2.23-46.85%1,6094,17325.57%
IWM230428C001780002023-03-22 3:53PM EDT2023-04-283.022.943.00-2.26-42.80%32025.30%
IWM230519C001780002023-03-22 4:07PM EDT2023-05-194.254.374.43-2.66-38.49%77025.78%
IWM230630C001780002023-03-22 11:12AM EDT2023-06-308.136.286.39-0.95-10.46%97025.28%
IWM230818C001780002023-03-21 3:06PM EDT2023-08-1811.468.588.700.00-3227926.07%
IWM230929C001780002023-03-20 12:49PM EDT2023-09-2911.4610.0810.290.00-35026.25%
IWM231229C001780002023-03-15 12:00PM EDT2023-12-2914.0012.7713.210.00-2226.47%
IWM250117C001780002023-03-21 1:15PM EDT2025-01-1724.9319.6023.560.00-2028.40%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230324P001780002023-03-22 4:10PM EDT2023-03-246.986.267.22+3.55+103.50%1,1874,25958.89%
IWM230327P001780002023-03-22 3:52PM EDT2023-03-276.466.627.04+3.07+90.56%86033.99%
IWM230329P001780002023-03-22 4:03PM EDT2023-03-297.126.857.26+3.33+87.86%68032.06%
IWM230331P001780002023-03-22 4:00PM EDT2023-03-317.477.117.45+3.48+87.22%143030.64%
IWM230406P001780002023-03-22 3:10PM EDT2023-04-065.457.507.83+0.57+11.68%13027.17%
IWM230414P001780002023-03-22 4:00PM EDT2023-04-148.378.178.28+2.77+49.46%6025.06%
IWM230421P001780002023-03-22 3:49PM EDT2023-04-217.918.538.65+1.96+32.94%78024.10%
IWM230428P001780002023-03-22 12:19PM EDT2023-04-288.328.848.96+2.06+32.91%6023.29%
IWM230519P001780002023-03-22 2:45PM EDT2023-05-197.199.859.97-0.26-3.49%25022.62%
IWM230630P001780002023-03-17 1:57PM EDT2023-06-3012.1411.3411.490.00-4021.68%
IWM230818P001780002023-03-22 12:16PM EDT2023-08-1811.0312.8012.95-2.41-17.93%71021.19%
IWM230929P001780002023-03-21 10:12AM EDT2023-09-2911.4113.7513.960.00-1020.80%
IWM231117P001780002023-03-17 2:48PM EDT2023-11-1716.0914.4815.240.00-6020.88%
IWM231229P001780002023-03-14 1:35PM EDT2023-12-2913.9815.5315.940.00-1020.44%
IWM250117P001780002022-11-21 3:23PM EDT2025-01-1720.8019.4823.910.00-23321.92%