Mercado fechará em 3 h 54 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
174,66+1,21 (+0,70%)
A partir de 12:06PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:196.00
Opções de comprapara29 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230329C001960002023-03-22 1:54PM EDT2023-03-290.010.000.000.00--13150.00%
IWM230331C001960002023-03-24 4:00PM EDT2023-03-310.010.000.000.00-5003,60525.00%
IWM230405C001960002023-03-27 10:03AM EDT2023-04-050.010.000.010.00-13315529.30%
IWM230406C001960002023-03-28 9:30AM EDT2023-04-060.010.000.010.00-220127.74%
IWM230414C001960002023-03-29 11:30AM EDT2023-04-140.020.010.020.00-222221.88%
IWM230421C001960002023-03-29 10:47AM EDT2023-04-210.030.040.05-0.02-40.00%198,23720.61%
IWM230428C001960002023-03-29 10:41AM EDT2023-04-280.070.080.09-0.04-36.36%135519.73%
IWM230505C001960002023-03-27 3:50PM EDT2023-05-050.190.160.170.00-151919.87%
IWM230519C001960002023-03-29 11:37AM EDT2023-05-190.360.350.36-0.02-5.26%111,45319.70%
IWM230616C001960002023-03-29 11:14AM EDT2023-06-160.770.820.83+0.03+4.05%492,66819.48%
IWM230630C001960002023-03-29 10:40AM EDT2023-06-301.161.121.15+0.09+8.41%1042019.74%
IWM230721C001960002023-03-29 11:41AM EDT2023-07-211.711.691.72-0.06-3.39%2667320.31%
IWM230818C001960002023-03-16 1:08PM EDT2023-08-184.132.582.620.00-102,50021.23%
IWM230915C001960002023-03-28 1:47PM EDT2023-09-153.153.393.430.00-304821.67%
IWM231117C001960002023-03-17 11:00AM EDT2023-11-175.005.075.190.00-180122.36%
IWM240119C001960002023-03-24 12:02PM EDT2024-01-195.646.616.730.00-4132222.63%
IWM250117C001960002023-03-23 11:44AM EDT2025-01-1714.0013.6916.340.00-1725.88%
Opções de vendapara29 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230331P001960002023-03-23 2:49PM EDT2023-03-3126.8521.3321.500.00-181061.91%
IWM230406P001960002023-03-10 11:21AM EDT2023-04-0618.2821.2821.460.00--038.48%
IWM230414P001960002023-03-14 10:34AM EDT2023-04-1417.7021.3221.490.00-2129.10%
IWM230421P001960002023-03-23 2:53PM EDT2023-04-2126.9421.3121.470.00-850023.93%
IWM230428P001960002023-03-20 10:50AM EDT2023-04-2821.8021.3121.480.00--021.34%
IWM230519P001960002023-03-16 12:02PM EDT2023-05-1921.1221.2721.490.00-1016.68%
IWM230616P001960002023-03-22 1:09PM EDT2023-06-1621.7721.3121.550.00-11,62414.31%
IWM230630P001960002023-03-24 12:59PM EDT2023-06-3025.4921.4121.650.00-21,12814.26%
IWM230721P001960002023-03-23 10:18AM EDT2023-07-2122.9721.6021.840.00-284514.33%
IWM230818P001960002023-03-28 1:08PM EDT2023-08-1823.0821.9522.220.00-122614.85%
IWM230915P001960002023-03-23 9:42AM EDT2023-09-1524.3722.2622.550.00--114.91%
IWM231117P001960002023-03-24 11:37AM EDT2023-11-1727.9023.0323.530.00-2115.55%
IWM240119P001960002023-03-22 1:41PM EDT2024-01-1924.1924.0124.250.00-2053115.39%
IWM250117P001960002023-02-08 4:05PM EDT2025-01-1720.1225.5929.470.00-46216.84%