Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
175,42+1,97 (+1,14%)
No fechamento: 04:00PM EDT
175,10 -0,32 (-0,18%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:181.00
Opções de comprapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230331C001810002023-03-29 4:12PM EDT2023-03-310.050.040.05-0.01-16.67%5466,73424.02%
IWM230403C001810002023-03-29 4:14PM EDT2023-04-030.130.120.13+0.01+8.33%33019418.56%
IWM230405C001810002023-03-29 4:04PM EDT2023-04-050.290.300.320.00-32714320.02%
IWM230406C001810002023-03-29 4:01PM EDT2023-04-060.390.410.43+0.08+25.81%27599820.61%
IWM230414C001810002023-03-29 3:44PM EDT2023-04-141.281.241.26+0.23+21.90%19864322.39%
IWM230421C001810002023-03-29 4:06PM EDT2023-04-211.751.771.79+0.31+21.53%1,1806,77722.25%
IWM230428C001810002023-03-29 3:55PM EDT2023-04-282.292.282.31+0.48+26.52%17032622.41%
IWM230505C001810002023-03-29 2:10PM EDT2023-05-052.722.932.96+0.22+8.80%8362623.37%
IWM230519C001810002023-03-29 3:58PM EDT2023-05-193.843.853.88+0.54+16.36%8,6423,45623.63%
IWM230616C001810002023-03-29 3:01PM EDT2023-06-165.175.295.34-0.02-0.39%651,87323.64%
IWM230630C001810002023-03-24 10:24AM EDT2023-06-304.205.936.010.00-2013823.73%
IWM230721C001810002023-03-27 3:43PM EDT2023-07-216.797.027.090.00-63873324.24%
IWM230818C001810002023-03-27 3:43PM EDT2023-08-188.188.458.540.00-345725.07%
IWM230915C001810002023-03-27 2:51PM EDT2023-09-159.519.659.740.00-4038025.44%
IWM230929C001810002023-03-24 9:30AM EDT2023-09-297.5810.0710.200.00-129725.38%
IWM231215C001810002023-03-28 2:23PM EDT2023-12-1511.9012.8513.010.00-25044026.06%
IWM231229C001810002023-03-14 1:58PM EDT2023-12-2914.1212.9413.220.00--4125.74%
IWM250117C001810002023-03-16 9:31AM EDT2025-01-1721.0321.5823.470.00-1527.51%
Opções de vendapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230331P001810002023-03-29 3:56PM EDT2023-03-315.745.505.71-1.46-20.28%381,51929.40%
IWM230403P001810002023-03-29 3:49PM EDT2023-04-035.625.515.75-3.01-34.88%1519.83%
IWM230406P001810002023-03-29 3:36PM EDT2023-04-066.135.775.90-1.34-17.94%8049618.75%
IWM230414P001810002023-03-29 2:33PM EDT2023-04-147.016.466.56-1.14-13.99%1674219.98%
IWM230421P001810002023-03-29 3:56PM EDT2023-04-217.036.876.95-1.66-19.10%109,60919.45%
IWM230428P001810002023-03-29 3:20PM EDT2023-04-287.427.257.35-1.16-13.52%104219.39%
IWM230505P001810002023-03-28 12:19PM EDT2023-05-059.087.737.840.00-2419.95%
IWM230519P001810002023-03-29 3:56PM EDT2023-05-198.528.398.48-1.79-17.36%73,13919.67%
IWM230616P001810002023-03-28 2:36PM EDT2023-06-1611.299.599.670.00-14,25119.68%
IWM230630P001810002023-03-23 9:50AM EDT2023-06-3011.9610.0410.120.00-241,21619.46%
IWM230721P001810002023-03-23 10:21AM EDT2023-07-2111.3810.7510.83-0.92-7.48%2238619.45%
IWM230818P001810002023-03-29 4:10PM EDT2023-08-1811.7111.6411.74-1.15-8.94%509119.57%
IWM230915P001810002023-03-29 4:10PM EDT2023-09-1512.3712.3212.42-1.34-9.77%1668519.33%
IWM230929P001810002023-03-13 10:16AM EDT2023-09-2915.6312.6812.810.00-758019.38%
IWM231215P001810002023-03-28 1:10PM EDT2023-12-1515.5814.3814.520.00-425719.19%
IWM231229P001810002023-03-23 11:19AM EDT2023-12-2915.4814.5414.800.00-22119.16%
IWM250117P001810002023-01-20 3:25PM EDT2025-01-1718.2414.1914.890.00-3416512.48%