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:188.00
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230324C001880002023-03-22 3:35PM EDT2023-03-240.010.000.01-0.04-80.00%3631,88547.66%
IWM230327C001880002023-03-22 3:52PM EDT2023-03-270.010.000.01-0.06-85.71%392030.47%
IWM230329C001880002023-03-22 12:33PM EDT2023-03-290.080.020.03-0.09-52.94%30029.10%
IWM230331C001880002023-03-22 3:45PM EDT2023-03-310.050.040.06-0.14-73.68%791028.32%
IWM230406C001880002023-03-22 3:36PM EDT2023-04-060.090.080.11-0.39-81.25%64024.22%
IWM230414C001880002023-03-22 3:53PM EDT2023-04-140.310.250.28-0.54-63.53%18023.49%
IWM230421C001880002023-03-22 4:01PM EDT2023-04-210.460.430.46-0.75-61.98%1,2633,53723.10%
IWM230428C001880002023-03-22 4:06PM EDT2023-04-280.610.590.62-0.74-54.81%90022.46%
IWM230519C001880002023-03-22 4:14PM EDT2023-05-191.351.331.36-1.20-47.06%80022.83%
IWM230616C001880002023-03-22 3:02PM EDT2023-06-162.812.162.22-0.93-24.87%319022.50%
IWM230630C001880002023-03-20 1:08PM EDT2023-06-303.562.592.680.00-36022.56%
IWM230721C001880002023-03-22 11:56AM EDT2023-07-214.383.353.44-1.37-23.83%2022.91%
IWM230818C001880002023-03-22 9:42AM EDT2023-08-185.674.414.52-0.73-11.41%15023.56%
IWM230915C001880002023-03-20 10:53AM EDT2023-09-156.205.345.47-0.71-10.27%1023.87%
IWM231215C001880002023-03-15 2:41PM EDT2023-12-1510.088.028.250.00--4424.51%
IWM231229C001880002023-03-20 11:12AM EDT2023-12-2910.108.148.560.00-1024.44%
IWM250117C001880002023-01-20 3:09PM EDT2025-01-1727.6830.2434.110.00-1243.73%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230324P001880002023-03-22 1:04PM EDT2023-03-2413.4016.3417.09+1.55+13.08%1011,29083.98%
IWM230331P001880002023-03-22 11:23AM EDT2023-03-3112.7816.3616.75+0.71+5.88%3040.48%
IWM230406P001880002023-03-22 10:48AM EDT2023-04-0612.5416.3616.78-2.37-15.90%4031.93%
IWM230414P001880002023-03-20 3:07PM EDT2023-04-1415.2316.4416.830.00-2026.51%
IWM230421P001880002023-03-22 4:08PM EDT2023-04-2117.1016.4916.91+4.97+40.97%12024.20%
IWM230428P001880002023-03-20 11:57AM EDT2023-04-2815.0316.5716.960.00-12022.29%
IWM230519P001880002023-03-22 3:48PM EDT2023-05-1916.0016.8917.30+3.02+23.27%116020.26%
IWM230616P001880002023-03-21 10:30AM EDT2023-06-1614.2517.3917.820.00-161,26119.23%
IWM230630P001880002023-03-22 9:42AM EDT2023-06-3015.0517.6418.07+0.31+2.10%6018.89%
IWM230721P001880002023-03-14 3:25PM EDT2023-07-2116.4018.0418.490.00-3018.68%
IWM230818P001880002023-03-16 3:33PM EDT2023-08-1816.2918.7718.980.00-3018.32%
IWM230915P001880002023-03-20 11:50AM EDT2023-09-1517.9719.2419.460.00-1618.09%
IWM231229P001880002023-03-09 2:47PM EDT2023-12-2914.5220.9621.420.00-1018.17%
IWM250117P001880002023-03-15 11:46AM EDT2025-01-1726.5123.6927.570.00-2018.89%