Mercado fechará em 4 h 20 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
174,54+1,09 (+0,63%)
A partir de 11:40AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:192.00
Opções de comprapara29 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230331C001920002023-03-29 11:22AM EDT2023-03-310.010.000.000.00-11,48925.00%
IWM230406C001920002023-03-28 9:30AM EDT2023-04-060.020.000.010.00-251423.44%
IWM230414C001920002023-03-29 10:04AM EDT2023-04-140.060.040.05+0.01+20.00%2352720.80%
IWM230421C001920002023-03-29 10:49AM EDT2023-04-210.080.090.10-0.02-20.00%7922,11819.53%
IWM230428C001920002023-03-29 11:14AM EDT2023-04-280.180.180.200.00-1021519.48%
IWM230505C001920002023-03-29 11:22AM EDT2023-05-050.360.360.370.00-217720.07%
IWM230519C001920002023-03-29 11:14AM EDT2023-05-190.670.690.70-0.03-4.29%3111,66420.15%
IWM230616C001920002023-03-29 10:43AM EDT2023-06-161.431.391.42-0.04-2.72%112,87620.20%
IWM230630C001920002023-03-28 10:37AM EDT2023-06-301.831.811.850.00-2217320.48%
IWM230721C001920002023-03-27 1:02PM EDT2023-07-212.582.522.570.00-319721.06%
IWM230818C001920002023-03-24 9:53AM EDT2023-08-182.673.563.620.00-152521.93%
IWM230915C001920002023-03-27 11:03AM EDT2023-09-154.334.504.580.00-5546922.44%
IWM231215C001920002023-03-29 11:06AM EDT2023-12-157.367.337.45-0.65-8.11%121523.53%
IWM240119C001920002023-03-24 11:07AM EDT2024-01-196.388.008.140.00-574223.27%
IWM250117C001920002023-03-24 10:29AM EDT2025-01-1715.1915.5417.550.00-1325.88%
Opções de vendapara29 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230331P001920002023-03-28 3:46PM EDT2023-03-3118.7317.4617.630.00-20,1005,50953.71%
IWM230406P001920002023-03-29 9:30AM EDT2023-04-0616.6917.4617.63-1.85-9.98%233235.06%
IWM230414P001920002023-03-27 9:49AM EDT2023-04-1418.1517.4817.640.00-3325.78%
IWM230421P001920002023-03-29 9:38AM EDT2023-04-2116.9617.4417.61-0.95-5.30%8721.00%
IWM230428P001920002023-03-10 1:19PM EDT2023-04-2815.7617.4217.590.00--018.02%
IWM230519P001920002023-03-27 10:00AM EDT2023-05-1918.8717.5017.680.00-363915.38%
IWM230616P001920002023-03-28 2:33PM EDT2023-06-1619.3617.8018.030.00-11,29615.41%
IWM230630P001920002023-03-27 11:28AM EDT2023-06-3019.7518.0718.260.00-21615.59%
IWM230721P001920002023-03-10 2:49PM EDT2023-07-2120.3418.4318.640.00-1628515.87%
IWM230818P001920002023-03-15 3:55PM EDT2023-08-1821.7418.8819.160.00-11616.12%
IWM230915P001920002023-03-21 9:54AM EDT2023-09-1518.7019.4019.540.00--115.90%
IWM231215P001920002023-03-16 10:11AM EDT2023-12-1524.8220.9521.150.00--116.37%
IWM240119P001920002023-03-23 1:56PM EDT2024-01-1924.1921.4821.730.00-4018116.48%
IWM250117P001920002023-03-13 10:19AM EDT2025-01-1728.0024.6627.120.00-1817.34%