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:184.00
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230324C001840002023-03-22 4:13PM EDT2023-03-240.010.000.02-0.24-96.00%1,329041.02%
IWM230327C001840002023-03-22 3:43PM EDT2023-03-270.050.020.04-0.29-85.29%82028.52%
IWM230329C001840002023-03-22 3:53PM EDT2023-03-290.080.070.08-0.46-85.19%52026.95%
IWM230331C001840002023-03-22 4:08PM EDT2023-03-310.120.120.14-0.65-84.42%3351,66226.32%
IWM230406C001840002023-03-22 3:55PM EDT2023-04-060.320.270.30-0.91-73.98%94024.07%
IWM230414C001840002023-03-22 4:13PM EDT2023-04-140.630.640.67-1.13-64.20%63024.12%
IWM230421C001840002023-03-22 4:07PM EDT2023-04-210.910.940.97-1.34-59.56%10,049023.77%
IWM230428C001840002023-03-22 3:57PM EDT2023-04-281.291.201.24-1.03-44.40%234023.33%
IWM230519C001840002023-03-22 4:09PM EDT2023-05-192.182.242.29-1.83-45.64%173023.87%
IWM230616C001840002023-03-22 2:53PM EDT2023-06-163.253.303.37-0.93-22.25%48868723.52%
IWM230630C001840002023-03-17 3:41PM EDT2023-06-304.493.823.910.00-4023.54%
IWM230721C001840002023-03-22 10:37AM EDT2023-07-216.464.694.79+0.89+15.98%1023.89%
IWM230818C001840002023-03-20 10:53AM EDT2023-08-187.555.886.000.00-64024.52%
IWM230915C001840002023-03-22 11:43AM EDT2023-09-158.386.907.04+0.31+3.84%26024.81%
IWM231215C001840002023-03-20 12:35PM EDT2023-12-1510.989.749.980.00-2025.35%
IWM231229C001840002023-03-21 10:05AM EDT2023-12-2913.169.8510.280.00-2025.22%
IWM250117C001840002023-01-23 4:53PM EDT2025-01-1730.5429.3933.250.00-1441.33%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230324P001840002023-03-22 4:09PM EDT2023-03-2412.9012.1813.10+4.34+50.70%7064.84%
IWM230327P001840002023-03-21 11:13AM EDT2023-03-278.1212.3712.790.00-5045.61%
IWM230329P001840002023-03-21 3:58PM EDT2023-03-298.2812.4012.810.00-5039.04%
IWM230331P001840002023-03-22 3:12PM EDT2023-03-3111.5912.4212.82+3.58+44.69%4034.62%
IWM230406P001840002023-03-21 12:59PM EDT2023-04-069.0612.5112.920.00-10028.35%
IWM230414P001840002023-03-22 3:09PM EDT2023-04-1410.0712.7413.12+0.61+6.45%2025.07%
IWM230421P001840002023-03-22 3:45PM EDT2023-04-2111.8612.9113.31+2.71+29.62%4230,67623.61%
IWM230428P001840002023-03-20 11:03AM EDT2023-04-2811.0413.0813.450.00-21822.29%
IWM230519P001840002023-03-22 12:06PM EDT2023-05-1911.2713.6914.07+0.46+4.26%1021.09%
IWM230616P001840002023-03-22 3:12PM EDT2023-06-1613.5014.5814.75-0.22-1.60%2719219.99%
IWM230630P001840002023-03-13 10:33AM EDT2023-06-3014.9014.9115.100.00-129119.74%
IWM230721P001840002023-03-07 4:04PM EDT2023-07-218.0015.4415.620.00-141019.52%
IWM230818P001840002023-03-21 9:30AM EDT2023-08-1813.6616.1516.350.00-16119.51%
IWM231215P001840002023-03-17 1:34PM EDT2023-12-1519.1618.4618.720.00-3218.96%
IWM231229P001840002023-03-09 5:10PM EDT2023-12-2913.9118.6219.060.00-32019.08%
IWM250117P001840002022-12-12 10:46AM EDT2025-01-1724.2519.9721.560.00-12315.23%