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
172,01 +0,22 (+0,13%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:194.00
Opções de comprapara27 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230327C001940002023-03-22 2:55PM EDT2023-03-270.010.000.020.00-44050.00%
IWM230331C001940002023-03-22 3:46PM EDT2023-03-310.020.000.020.00-11,19035.55%
IWM230406C001940002023-03-24 11:33AM EDT2023-04-060.020.010.02-0.01-33.33%2014126.17%
IWM230414C001940002023-03-24 2:47PM EDT2023-04-140.040.050.06-0.02-33.33%622323.63%
IWM230421C001940002023-03-24 4:13PM EDT2023-04-210.100.090.11+0.01+11.11%2616,42522.51%
IWM230428C001940002023-03-24 2:53PM EDT2023-04-280.130.150.17-0.03-18.75%326121.68%
IWM230519C001940002023-03-24 3:58PM EDT2023-05-190.460.470.50-0.02-4.17%421,36021.39%
IWM230616C001940002023-03-24 3:22PM EDT2023-06-161.000.971.01-0.54-35.06%1991,95020.96%
IWM230630C001940002023-03-23 12:18PM EDT2023-06-301.301.271.330.00-148321.07%
IWM230721C001940002023-03-24 10:13AM EDT2023-07-211.641.841.89-0.53-24.42%429521.46%
IWM230818C001940002023-03-20 1:30PM EDT2023-08-183.602.702.770.00-34822.23%
IWM230915C001940002023-03-23 3:18PM EDT2023-09-153.093.493.570.00-85422.60%
IWM231215C001940002023-03-20 10:38AM EDT2023-12-157.455.896.040.00-676823.38%
IWM240119C001940002023-03-24 10:23AM EDT2024-01-195.726.536.72-0.73-11.32%428723.21%
IWM250117C001940002022-10-24 2:38PM EDT2025-01-1723.4726.0029.770.00-2641.07%
Opções de vendapara27 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230331P001940002023-03-24 4:00PM EDT2023-03-3122.4222.0222.34-2.36-9.52%211846.29%
IWM230406P001940002023-03-23 2:45PM EDT2023-04-0624.5222.0222.370.00-71335.21%
IWM230414P001940002023-03-10 11:01AM EDT2023-04-1415.9321.9522.370.00-10027.74%
IWM230421P001940002023-03-24 4:00PM EDT2023-04-2122.3322.0122.37-2.62-10.50%282924.02%
IWM230428P001940002023-03-24 9:54AM EDT2023-04-2825.5421.9422.36+7.92+44.95%1121.24%
IWM230519P001940002023-03-24 3:58PM EDT2023-05-1922.2421.9422.40-0.19-0.85%741017.53%
IWM230616P001940002023-03-22 10:40AM EDT2023-06-1618.7322.0822.530.00-42,05115.87%
IWM230630P001940002023-03-23 9:46AM EDT2023-06-3021.3222.1322.660.00-4315.82%
IWM230721P001940002023-03-24 3:17PM EDT2023-07-2123.0922.3922.87-2.03-8.08%29815.74%
IWM230818P001940002023-03-16 3:24PM EDT2023-08-1820.0822.7523.240.00-12715.97%
IWM230915P001940002023-03-15 10:36AM EDT2023-09-1523.9623.0323.620.00--5316.09%
IWM231215P001940002023-03-15 9:34AM EDT2023-12-1525.3124.0625.050.00--116.72%
IWM240119P001940002023-03-23 2:40PM EDT2024-01-1926.9324.3825.550.00-6026716.79%
IWM250117P001940002023-02-06 11:11AM EDT2025-01-1718.5320.0120.940.00-220.00%