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:183.00
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230324C001830002023-03-22 4:05PM EDT2023-03-240.020.010.04-0.34-94.44%48,757042.19%
IWM230327C001830002023-03-22 3:52PM EDT2023-03-270.060.030.05-0.42-87.50%558027.54%
IWM230329C001830002023-03-22 4:06PM EDT2023-03-290.100.090.11-0.60-85.71%332026.66%
IWM230331C001830002023-03-22 4:08PM EDT2023-03-310.170.170.19-0.83-83.00%364026.27%
IWM230406C001830002023-03-22 4:06PM EDT2023-04-060.370.360.39-1.02-73.38%4,170024.20%
IWM230414C001830002023-03-22 4:01PM EDT2023-04-140.810.790.82-1.35-62.50%154024.33%
IWM230421C001830002023-03-22 4:14PM EDT2023-04-211.141.131.16-1.40-55.12%2,365024.04%
IWM230428C001830002023-03-22 4:14PM EDT2023-04-281.391.421.46-1.57-53.04%65023.62%
IWM230519C001830002023-03-22 3:58PM EDT2023-05-192.492.532.57-1.89-43.15%625024.10%
IWM230616C001830002023-03-22 4:09PM EDT2023-06-163.593.643.71-1.83-33.76%93054423.79%
IWM230630C001830002023-03-22 10:21AM EDT2023-06-305.934.174.27+1.12+23.28%1023.81%
IWM230721C001830002023-03-22 11:56AM EDT2023-07-216.425.075.18-0.89-12.18%2024.16%
IWM230818C001830002023-03-15 3:07PM EDT2023-08-187.896.296.410.00-14424.77%
IWM230915C001830002023-03-21 3:51PM EDT2023-09-159.957.337.470.00-36025.06%
IWM230929C001830002023-03-21 12:07PM EDT2023-09-2910.087.697.890.00-1025.00%
IWM231215C001830002023-03-20 2:42PM EDT2023-12-1511.4310.2010.430.00-449925.54%
IWM231229C001830002023-03-06 1:32PM EDT2023-12-2922.1610.3110.740.00-24025.42%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230324P001830002023-03-22 3:48PM EDT2023-03-2410.6311.1812.10+3.98+59.85%4060.94%
IWM230327P001830002023-03-22 3:09PM EDT2023-03-279.7111.3611.80+2.72+38.91%36643.31%
IWM230329P001830002023-03-21 12:17PM EDT2023-03-297.5911.4011.830.00-4737.26%
IWM230331P001830002023-03-22 3:50PM EDT2023-03-3110.8011.4711.86+3.66+51.26%44033.45%
IWM230406P001830002023-03-22 12:28PM EDT2023-04-068.6011.5812.00+1.02+13.46%166427.86%
IWM230414P001830002023-03-20 10:51AM EDT2023-04-1410.2011.8812.250.00-2025.01%
IWM230421P001830002023-03-22 3:45PM EDT2023-04-2111.0612.0712.47+2.40+27.71%26023.66%
IWM230428P001830002023-03-21 9:44AM EDT2023-04-288.7812.2712.640.00-50022.46%
IWM230519P001830002023-03-22 3:36PM EDT2023-05-1911.4913.0013.33+1.41+13.99%105021.38%
IWM230616P001830002023-03-22 10:12AM EDT2023-06-1611.4013.9114.07+0.36+3.26%46020.31%
IWM230630P001830002023-03-17 11:57AM EDT2023-06-3015.0314.2614.440.00-126020.06%
IWM230721P001830002023-03-13 12:10PM EDT2023-07-2113.5214.8114.990.00-55019.84%
IWM230818P001830002023-03-22 3:49PM EDT2023-08-1814.9015.5515.73+2.01+15.59%1447519.78%
IWM230915P001830002023-03-22 3:10PM EDT2023-09-1514.8216.1216.31-1.81-10.88%363319.48%
IWM230929P001830002023-03-13 3:15PM EDT2023-09-2915.7016.4016.640.00-150019.47%
IWM231215P001830002023-03-17 1:34PM EDT2023-12-1518.6017.9118.170.00-3019.21%
IWM231229P001830002023-03-20 12:08PM EDT2023-12-2917.9418.0818.510.00-2019.32%
IWM250117P001830002023-02-01 4:57PM EDT2025-01-1714.7213.7916.500.00-1510.28%