Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
171,79+1,54 (+0,90%)
No fechamento: 04:00PM EDT
171,99 +0,20 (+0,12%)
Pós-fechamento: 05:40PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:186.00
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230324C001860002023-03-24 3:39PM EDT2023-03-240.010.000.010.00-64,94756.25%
IWM230327C001860002023-03-23 3:10PM EDT2023-03-270.010.000.010.00-15,20529.69%
IWM230329C001860002023-03-24 3:39PM EDT2023-03-290.020.000.02-0.02-50.00%30126526.56%
IWM230331C001860002023-03-24 2:47PM EDT2023-03-310.030.030.04-0.02-40.00%221,78025.20%
IWM230406C001860002023-03-24 3:21PM EDT2023-04-060.090.100.11-0.01-10.00%424,12322.46%
IWM230414C001860002023-03-24 3:56PM EDT2023-04-140.300.310.33-0.06-16.67%6631522.46%
IWM230421C001860002023-03-24 3:54PM EDT2023-04-210.490.520.54-0.04-7.55%1,8355,01122.17%
IWM230428C001860002023-03-24 3:45PM EDT2023-04-280.760.750.78+0.16+26.67%8322022.12%
IWM230519C001860002023-03-24 3:25PM EDT2023-05-191.641.631.68+0.16+10.81%791,38422.85%
IWM230616C001860002023-03-24 3:32PM EDT2023-06-162.742.642.67+0.18+7.03%1,3425,14122.67%
IWM230630C001860002023-03-24 3:35PM EDT2023-06-303.143.133.19-0.38-10.80%627222.79%
IWM230721C001860002023-03-20 9:44AM EDT2023-07-215.153.994.060.00-112023.30%
IWM230818C001860002023-03-21 10:10AM EDT2023-08-187.845.165.240.00-4824.02%
IWM230915C001860002023-03-20 3:22PM EDT2023-09-157.166.186.270.00-15124.38%
IWM231215C001860002023-03-23 11:35AM EDT2023-12-159.678.999.130.00-737224.94%
IWM231229C001860002023-03-10 10:43AM EDT2023-12-2912.959.129.320.00--124.63%
IWM250117C001860002023-01-13 3:01PM EDT2025-01-1730.1629.4233.300.00-1342.06%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230324P001860002023-03-24 1:16PM EDT2023-03-2415.7013.7414.72-1.00-5.99%4437564.84%
IWM230327P001860002023-03-23 10:29AM EDT2023-03-2712.7914.0214.360.00-1044.53%
IWM230331P001860002023-03-24 12:32PM EDT2023-03-3115.8514.0214.33+2.82+21.64%456830.18%
IWM230406P001860002023-03-24 9:51AM EDT2023-04-0617.9314.0514.34+1.74+10.75%2228523.15%
IWM230414P001860002023-03-21 9:46AM EDT2023-04-1410.1114.0514.460.00-1063521.09%
IWM230421P001860002023-03-24 3:30PM EDT2023-04-2114.2114.2514.53-1.79-11.19%1551,48019.43%
IWM230428P001860002023-03-24 9:51AM EDT2023-04-2817.5114.2714.63+1.46+9.10%127618.65%
IWM230519P001860002023-03-24 1:33PM EDT2023-05-1915.9014.8815.09-1.02-6.03%802,86618.26%
IWM230616P001860002023-03-24 2:33PM EDT2023-06-1616.2615.5115.84-0.42-2.52%21,76118.51%
IWM230630P001860002023-03-22 11:02AM EDT2023-06-3013.2915.7316.170.00-251618.44%
IWM230721P001860002023-03-24 1:05PM EDT2023-07-2117.3616.2716.66-0.73-4.04%210918.39%
IWM230818P001860002023-03-16 1:05PM EDT2023-08-1814.8416.9517.360.00-516218.55%
IWM230915P001860002023-03-17 11:23AM EDT2023-09-1518.7417.4517.950.00-25118.48%
IWM231117P001860002023-03-17 1:06PM EDT2023-11-1719.7418.5619.330.00-2118.69%
IWM231215P001860002023-03-22 10:23AM EDT2023-12-1517.2119.0219.880.00-2218.71%
IWM231229P001860002023-03-10 3:57PM EDT2023-12-2917.8519.1820.130.00-1118.69%
IWM250117P001860002023-03-22 3:01PM EDT2025-01-1723.3224.1625.150.00-527817.83%