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:182.00
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230324C001820002023-03-22 4:14PM EDT2023-03-240.020.020.04-0.52-96.30%29,6566,09739.06%
IWM230327C001820002023-03-22 4:13PM EDT2023-03-270.060.050.07-0.68-91.89%288027.05%
IWM230329C001820002023-03-22 3:45PM EDT2023-03-290.190.130.15-0.77-80.21%2,160026.47%
IWM230331C001820002023-03-22 4:06PM EDT2023-03-310.240.240.26-0.98-80.33%2322,55726.37%
IWM230406C001820002023-03-22 3:58PM EDT2023-04-060.520.480.51-1.13-68.48%383024.46%
IWM230414C001820002023-03-22 4:04PM EDT2023-04-140.980.971.00-1.17-54.42%34024.59%
IWM230421C001820002023-03-22 4:14PM EDT2023-04-211.351.341.38-1.51-52.80%34,244024.33%
IWM230428C001820002023-03-22 3:58PM EDT2023-04-281.751.661.71-1.35-43.55%8023.94%
IWM230519C001820002023-03-22 1:52PM EDT2023-05-192.792.842.89-2.17-43.75%790024.41%
IWM230616C001820002023-03-22 10:22AM EDT2023-06-163.954.004.08-1.94-32.94%61024.10%
IWM230630C001820002023-03-22 12:55PM EDT2023-06-305.964.554.66-0.15-2.45%18024.12%
IWM230721C001820002023-03-22 2:01PM EDT2023-07-217.485.475.58-1.72-18.70%10024.42%
IWM230818C001820002023-03-22 10:26AM EDT2023-08-188.666.716.84+0.13+1.52%26025.03%
IWM230915C001820002023-03-22 11:38AM EDT2023-09-159.467.787.91+0.51+5.70%107025.29%
IWM230929C001820002023-03-20 1:59PM EDT2023-09-299.528.138.340.00-116125.24%
IWM231215C001820002023-03-17 1:33PM EDT2023-12-1511.5610.6710.910.00-3025.77%
IWM231229C001820002023-03-10 2:35PM EDT2023-12-2914.1510.7811.210.00-1025.62%
IWM250117C001820002022-11-18 10:31AM EDT2025-01-1735.2824.4128.730.00-5935.63%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230324P001820002023-03-22 4:04PM EDT2023-03-2410.7110.3511.11+4.76+80.00%23061.23%
IWM230327P001820002023-03-21 10:11AM EDT2023-03-275.3910.3810.810.00-23040.87%
IWM230329P001820002023-03-22 3:55PM EDT2023-03-2910.4810.4410.87+3.65+53.44%21935.79%
IWM230331P001820002023-03-22 3:55PM EDT2023-03-3110.5210.5310.92+3.82+57.01%23032.47%
IWM230406P001820002023-03-21 2:56PM EDT2023-04-067.2210.6911.090.00-92,09027.34%
IWM230414P001820002023-03-22 4:08PM EDT2023-04-1411.5511.0411.41+3.67+46.57%8025.05%
IWM230421P001820002023-03-22 4:13PM EDT2023-04-2111.5811.2711.66+3.43+42.09%30,581023.78%
IWM230428P001820002023-03-21 2:16PM EDT2023-04-288.6611.4911.860.00-55022.67%
IWM230519P001820002023-03-22 3:10PM EDT2023-05-1910.7912.3812.53+1.39+14.79%63021.27%
IWM230616P001820002023-03-22 3:12PM EDT2023-06-1612.0713.2613.42+1.51+14.30%114020.66%
IWM230630P001820002023-03-21 2:16PM EDT2023-06-3011.1013.6313.810.00-190020.40%
IWM230721P001820002023-03-10 12:47PM EDT2023-07-2110.8814.2014.370.00-8020.14%
IWM230818P001820002023-03-17 2:46PM EDT2023-08-1816.3014.9615.140.00-2020.07%
IWM230915P001820002023-03-22 10:02AM EDT2023-09-1513.3115.5515.73-2.60-16.34%44019.74%
IWM230929P001820002023-03-13 10:23AM EDT2023-09-2916.2515.8416.070.00-507319.73%
IWM231215P001820002023-03-17 1:35PM EDT2023-12-1518.1317.3817.630.00-1219.45%
IWM231229P001820002023-03-13 9:30AM EDT2023-12-2917.1017.5417.970.00-1019.54%
IWM250117P001820002022-11-15 3:28PM EDT2025-01-1722.0021.5026.500.00-103222.04%