Mercado fechará em 3 h 19 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
174,77+1,32 (+0,76%)
A partir de 12:41PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:185.00
Opções de comprapara29 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230329C001850002023-03-29 11:57AM EDT2023-03-290.010.000.010.00-538844.53%
IWM230331C001850002023-03-29 11:37AM EDT2023-03-310.020.000.010.00-18018,39225.78%
IWM230403C001850002023-03-29 10:40AM EDT2023-04-030.030.020.030.00-10194320.90%
IWM230405C001850002023-03-29 10:44AM EDT2023-04-050.040.050.05-0.02-33.33%289219.63%
IWM230406C001850002023-03-29 12:01PM EDT2023-04-060.070.070.080.00-2761,25220.12%
IWM230414C001850002023-03-29 12:07PM EDT2023-04-140.360.380.40+0.01+2.86%8381720.90%
IWM230421C001850002023-03-29 12:05PM EDT2023-04-210.660.660.68+0.07+11.86%80951,47920.58%
IWM230428C001850002023-03-29 12:16PM EDT2023-04-280.991.001.03+0.03+3.13%2984,04320.87%
IWM230505C001850002023-03-29 12:24PM EDT2023-05-051.501.481.50+0.15+11.11%26144821.81%
IWM230519C001850002023-03-29 12:21PM EDT2023-05-192.222.202.22+0.14+6.73%35619,11522.15%
IWM230616C001850002023-03-29 11:53AM EDT2023-06-163.363.413.44+0.21+6.67%421,81822.24%
IWM230630C001850002023-03-29 10:26AM EDT2023-06-304.084.014.05+0.29+7.65%1947622.44%
IWM230721C001850002023-03-29 11:45AM EDT2023-07-214.914.985.02+0.24+5.14%151,18422.98%
IWM230818C001850002023-03-28 12:31PM EDT2023-08-186.106.316.360.00-471,69723.86%
IWM230915C001850002023-03-28 1:47PM EDT2023-09-156.937.457.480.00-8010,49624.26%
IWM230929C001850002023-03-24 9:48AM EDT2023-09-295.767.827.920.00-139624.24%
IWM231117C001850002023-03-24 12:41PM EDT2023-11-178.009.489.740.00-2324.88%
IWM231215C001850002023-03-29 11:05AM EDT2023-12-1510.4010.5410.64+0.15+1.46%131,67425.06%
IWM231229C001850002023-03-23 12:47PM EDT2023-12-299.3910.6910.860.00-11124.79%
IWM240119C001850002023-03-29 9:42AM EDT2024-01-1911.5811.2011.33+0.82+7.62%56,13624.65%
IWM240315C001850002023-03-27 2:08PM EDT2024-03-1512.9012.9413.180.00-25425.33%
IWM240621C001850002023-03-24 12:01PM EDT2024-06-2113.4514.8216.080.00-28,81226.16%
IWM241220C001850002023-03-29 12:07PM EDT2024-12-2019.4119.5420.36+2.59+15.40%221,18026.74%
IWM250117C001850002023-03-29 12:00PM EDT2025-01-1720.0619.7221.03+1.33+7.10%17626.88%
Opções de vendapara29 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230329P001850002023-03-23 11:52AM EDT2023-03-2911.5010.0910.290.00-5357.42%
IWM230331P001850002023-03-29 11:01AM EDT2023-03-3110.7510.1410.29-1.05-8.90%1893,23833.01%
IWM230403P001850002023-03-24 3:31PM EDT2023-04-0312.9610.0810.240.00-1018.36%
IWM230405P001850002023-03-28 1:12PM EDT2023-04-0511.4810.1310.290.00-1520.31%
IWM230406P001850002023-03-28 12:52PM EDT2023-04-0611.1310.0910.240.00-116614.84%
IWM230414P001850002023-03-29 10:47AM EDT2023-04-1410.7810.2810.40-0.25-2.27%146916.99%
IWM230421P001850002023-03-29 12:15PM EDT2023-04-2110.4810.4710.56-1.42-11.93%23141,41716.72%
IWM230428P001850002023-03-29 10:28AM EDT2023-04-2810.5310.6510.77-4.57-30.26%753116.87%
IWM230505P001850002023-03-29 11:59AM EDT2023-05-0511.0810.9511.08-3.57-24.37%8217.63%
IWM230519P001850002023-03-29 11:02AM EDT2023-05-1911.8611.4311.53-0.29-2.39%413,63817.62%
IWM230616P001850002023-03-29 9:59AM EDT2023-06-1612.1212.3512.44-1.46-10.75%50031,99817.84%
IWM230630P001850002023-03-27 11:34AM EDT2023-06-3014.3212.7312.850.00-254017.85%
IWM230721P001850002023-03-29 11:43AM EDT2023-07-2113.5913.3513.46-0.74-5.16%13,29017.95%
IWM230818P001850002023-03-29 11:59AM EDT2023-08-1814.2214.1414.24-4.36-23.47%3021018.10%
IWM230915P001850002023-03-29 10:17AM EDT2023-09-1514.6214.7914.88-1.29-8.11%129,43118.02%
IWM230929P001850002023-03-17 3:46PM EDT2023-09-2918.9815.1115.210.00-221,85318.05%
IWM231215P001850002023-03-22 9:51AM EDT2023-12-1516.9416.7216.840.00-4056,94918.09%
IWM231229P001850002023-02-21 4:44PM EDT2023-12-2912.4519.8020.250.00-1723.40%
IWM240119P001850002023-03-28 10:31AM EDT2024-01-1917.9817.2117.400.00-15012,82117.92%
IWM240315P001850002023-03-27 12:38PM EDT2024-03-1519.5318.1618.360.00-232,59417.88%
IWM240621P001850002023-03-24 12:01PM EDT2024-06-2122.5118.8520.300.00-112,07218.38%
IWM241220P001850002023-03-16 3:53PM EDT2024-12-2021.9321.6122.460.00-617,96717.90%
IWM250117P001850002023-03-24 4:00PM EDT2025-01-1723.9621.2123.100.00-2049518.21%