Mercado fechará em 2 h 47 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
174,72+1,27 (+0,73%)
A partir de 01:13PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:180.00
Opções de comprapara29 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230329C001800002023-03-29 11:56AM EDT2023-03-290.010.000.01-0.01-50.00%42311,43525.00%
IWM230331C001800002023-03-29 12:42PM EDT2023-03-310.070.050.06-0.03-30.00%62728,22519.53%
IWM230403C001800002023-03-29 12:26PM EDT2023-04-030.190.140.150.00-1,25756016.90%
IWM230405C001800002023-03-29 12:45PM EDT2023-04-050.400.360.370.00-9518118.97%
IWM230406C001800002023-03-29 12:57PM EDT2023-04-060.450.450.46-0.05-10.00%8554,22619.26%
IWM230414C001800002023-03-29 12:54PM EDT2023-04-141.321.261.28+0.01+0.76%2862,11021.36%
IWM230421C001800002023-03-29 12:56PM EDT2023-04-211.821.791.800.00-89923,00521.40%
IWM230428C001800002023-03-29 12:43PM EDT2023-04-282.412.312.36+0.19+8.56%15462821.91%
IWM230505C001800002023-03-29 12:31PM EDT2023-05-053.182.973.01+0.30+10.42%5428122.92%
IWM230519C001800002023-03-29 12:26PM EDT2023-05-194.103.893.92+0.35+9.33%37024,61323.24%
IWM230616C001800002023-03-29 12:53PM EDT2023-06-165.375.315.35+0.21+4.07%35479,57823.27%
IWM230630C001800002023-03-29 11:10AM EDT2023-06-305.945.956.00+0.18+3.12%22,65423.34%
IWM230721C001800002023-03-29 12:35PM EDT2023-07-217.267.037.06+0.21+2.98%542,12523.85%
IWM230818C001800002023-03-27 3:45PM EDT2023-08-188.678.468.560.00-3131124.85%
IWM230915C001800002023-03-29 10:45AM EDT2023-09-159.699.669.73+0.14+1.47%920,89925.19%
IWM230929C001800002023-03-28 11:05AM EDT2023-09-2910.1110.1110.140.00-281025.05%
IWM231215C001800002023-03-29 10:45AM EDT2023-12-1513.0112.8912.98+0.56+4.50%520,94325.86%
IWM231229C001800002023-03-22 9:44AM EDT2023-12-2913.8113.0413.180.00-51225.53%
IWM240119C001800002023-03-29 9:46AM EDT2024-01-1914.0513.5513.69+0.24+1.74%25,30825.42%
IWM240315C001800002023-03-24 9:35AM EDT2024-03-1512.3415.2215.470.00-25,76125.91%
IWM240621C001800002023-03-27 2:07PM EDT2024-06-2117.7917.3318.120.00-210,33326.34%
IWM241220C001800002023-03-24 10:45AM EDT2024-12-2018.6221.6223.650.00-25,09528.28%
IWM250117C001800002023-03-28 1:14PM EDT2025-01-1721.8721.5123.240.00-2012327.23%
Opções de vendapara29 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230329P001800002023-03-28 2:39PM EDT2023-03-297.005.525.720.00-2516652.25%
IWM230331P001800002023-03-29 12:31PM EDT2023-03-315.085.445.59-1.46-22.32%2906,90029.30%
IWM230403P001800002023-03-29 10:46AM EDT2023-04-035.755.505.65-0.48-7.70%16221.92%
IWM230405P001800002023-03-28 3:58PM EDT2023-04-056.745.825.900.00-110522.78%
IWM230406P001800002023-03-29 12:42PM EDT2023-04-065.585.825.90-1.01-15.33%496,61821.49%
IWM230414P001800002023-03-29 9:43AM EDT2023-04-145.966.506.57-1.56-20.74%151,84421.46%
IWM230421P001800002023-03-29 12:56PM EDT2023-04-216.896.896.92-0.75-9.82%36188,00120.37%
IWM230428P001800002023-03-29 12:43PM EDT2023-04-287.137.247.36-1.12-13.58%1958020.39%
IWM230505P001800002023-03-29 10:21AM EDT2023-05-057.417.837.91-0.98-11.68%234521.11%
IWM230519P001800002023-03-29 12:45PM EDT2023-05-198.348.458.51-0.83-9.05%5621,29520.50%
IWM230616P001800002023-03-29 12:15PM EDT2023-06-169.479.709.77-0.95-9.12%1579,16020.56%
IWM230630P001800002023-03-28 9:30AM EDT2023-06-3011.1310.1310.170.00-157220.14%
IWM230721P001800002023-03-28 11:43AM EDT2023-07-2111.3110.8110.870.00-2060720.04%
IWM230818P001800002023-03-28 10:11AM EDT2023-08-1811.9511.6911.750.00-194920.03%
IWM230915P001800002023-03-29 12:43PM EDT2023-09-1512.2412.3812.43-0.91-6.92%4032,37819.76%
IWM230929P001800002023-03-27 3:16PM EDT2023-09-2913.0512.7212.820.00-32,65819.80%
IWM231215P001800002023-03-29 10:35AM EDT2023-12-1514.1214.4214.51-0.82-5.49%1293,55619.52%
IWM231229P001800002023-03-27 3:43PM EDT2023-12-2915.0014.6014.710.00-213919.35%
IWM240119P001800002023-03-29 12:25PM EDT2024-01-1914.8614.9515.02-0.65-4.19%1022,83419.15%
IWM240315P001800002023-03-28 11:42AM EDT2024-03-1516.3515.8616.080.00-14,34719.12%
IWM240621P001800002023-03-24 10:38AM EDT2024-06-2120.5316.5317.940.00-2015,33419.32%
IWM241220P001800002023-03-29 10:47AM EDT2024-12-2019.6019.2420.66-3.31-14.45%110,43319.28%
IWM250117P001800002023-03-28 1:23PM EDT2025-01-1720.4818.4721.170.00-8,0148,30319.41%