Mercado fechará em 3 h 13 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
174,51+1,06 (+0,61%)
A partir de 12:47PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:193.00
Opções de comprapara29 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230329C001930002023-03-17 9:47AM EDT2023-03-290.030.000.010.00-212168.75%
IWM230331C001930002023-03-27 1:29PM EDT2023-03-310.010.000.010.00-11283542.19%
IWM230403C001930002023-03-27 1:01PM EDT2023-04-030.010.000.010.00-1130.08%
IWM230406C001930002023-03-29 11:45AM EDT2023-04-060.010.000.01-0.02-66.67%1029424.61%
IWM230414C001930002023-03-29 9:49AM EDT2023-04-140.040.040.05-0.01-20.00%122421.78%
IWM230421C001930002023-03-29 11:46AM EDT2023-04-210.080.080.090.00-533,95620.07%
IWM230428C001930002023-03-29 9:30AM EDT2023-04-280.220.160.17+0.07+46.67%28519.73%
IWM230505C001930002023-03-27 10:22AM EDT2023-05-050.360.320.330.00-202420.39%
IWM230519C001930002023-03-29 12:13PM EDT2023-05-190.610.640.65+0.05+8.93%101,01920.55%
IWM230616C001930002023-03-28 12:15PM EDT2023-06-161.261.301.330.00-202,36220.48%
IWM230630C001930002023-03-28 3:52PM EDT2023-06-301.581.711.740.00-2510220.72%
IWM230721C001930002023-03-28 1:33PM EDT2023-07-212.172.402.430.00-111921.25%
IWM230818C001930002023-03-27 2:26PM EDT2023-08-183.423.433.490.00-136122.20%
IWM230915C001930002023-03-24 11:11AM EDT2023-09-153.134.334.390.00-18318722.58%
IWM231117C001930002023-03-24 12:17PM EDT2023-11-175.106.176.360.00-4123.32%
IWM231215C001930002023-03-29 11:05AM EDT2023-12-156.977.117.19-0.74-9.60%26023.58%
IWM240119C001930002023-03-27 10:36AM EDT2024-01-197.307.797.960.00-1051023.47%
IWM250117C001930002023-02-21 3:23PM EDT2025-01-1727.0112.8015.330.00-252623.85%
Opções de vendapara29 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230331P001930002023-03-24 9:30AM EDT2023-03-3124.2317.9718.130.00-100.00%
IWM230406P001930002023-03-23 2:49PM EDT2023-04-0623.6317.9718.130.00-21000.00%
IWM230414P001930002023-03-24 10:22AM EDT2023-04-1424.5517.9918.170.00-100.00%
IWM230421P001930002023-03-28 3:46PM EDT2023-04-2119.7417.9518.130.00-15,7702,0540.00%
IWM230428P001930002023-03-15 12:38PM EDT2023-04-2822.3317.9518.140.00--00.00%
IWM230519P001930002023-03-24 3:58PM EDT2023-05-1921.2818.1318.310.00-14740.00%
IWM230616P001930002023-03-24 3:07PM EDT2023-06-1621.9918.2518.450.00-661,1550.00%
IWM230630P001930002023-03-24 9:35AM EDT2023-06-3024.7018.4518.660.00-566711.38%
IWM230721P001930002023-03-17 10:18AM EDT2023-07-2121.6218.9019.100.00-233713.62%
IWM230818P001930002023-03-10 2:46PM EDT2023-08-1821.4619.2819.550.00-1714.28%
IWM230915P001930002023-03-24 10:41AM EDT2023-09-1525.0019.7419.900.00-1014.31%
IWM231117P001930002023-03-17 10:49AM EDT2023-11-1724.0920.6521.140.00-2115.45%
IWM231215P001930002023-03-16 9:32AM EDT2023-12-1525.6321.2821.440.00--115.27%
IWM240119P001930002023-03-23 12:47PM EDT2024-01-1924.1821.7621.990.00-692,55415.45%