Mercado fechará em 3 h 9 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
174,53+1,08 (+0,62%)
A partir de 12:51PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:200.00
Opções de comprapara29 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230329C002000002023-03-22 12:09PM EDT2023-03-290.010.000.010.00-25290.63%
IWM230331C002000002023-03-28 2:46PM EDT2023-03-310.010.000.010.00-142,98751.56%
IWM230403C002000002023-03-22 2:48PM EDT2023-04-030.030.000.010.00--2339.06%
IWM230406C002000002023-03-27 3:57PM EDT2023-04-060.020.000.010.00-363332.03%
IWM230414C002000002023-03-29 11:55AM EDT2023-04-140.010.000.010.00-20135223.44%
IWM230421C002000002023-03-29 12:34PM EDT2023-04-210.020.020.03-0.01-33.33%6942,68622.27%
IWM230428C002000002023-03-29 11:31AM EDT2023-04-280.030.030.04-0.01-25.00%18112520.31%
IWM230505C002000002023-03-28 12:29PM EDT2023-05-050.080.070.080.00-11320.17%
IWM230519C002000002023-03-29 11:53AM EDT2023-05-190.170.170.18+0.01+6.25%12010,30119.63%
IWM230616C002000002023-03-29 11:37AM EDT2023-06-160.440.460.47+0.03+7.32%58367,79319.15%
IWM230630C002000002023-03-29 10:26AM EDT2023-06-300.690.670.69+0.07+11.29%3531,45619.34%
IWM230721C002000002023-03-29 11:55AM EDT2023-07-211.081.081.10+0.10+10.20%515,93519.78%
IWM230818C002000002023-03-29 12:27PM EDT2023-08-181.821.771.81+0.12+7.06%1836520.64%
IWM230915C002000002023-03-29 12:07PM EDT2023-09-152.402.462.49+0.12+5.26%249,58021.07%
IWM230929C002000002023-03-24 2:02PM EDT2023-09-292.192.722.780.00-132921.10%
IWM231117C002000002023-03-27 10:41AM EDT2023-11-173.653.944.040.00-15821.78%
IWM231215C002000002023-03-29 11:40AM EDT2023-12-154.754.754.81+0.14+3.04%1,50634,40222.20%
IWM231229C002000002023-03-27 11:00AM EDT2023-12-294.504.905.020.00-143222.05%
IWM240119C002000002023-03-29 12:27PM EDT2024-01-195.405.315.45+0.24+4.65%25,99422.08%
IWM240315C002000002023-03-28 12:06PM EDT2024-03-156.856.897.000.00-5665922.86%
IWM240621C002000002023-03-27 2:03PM EDT2024-06-218.849.029.270.00-424,77423.46%
IWM241220C002000002023-03-29 12:21PM EDT2024-12-2012.9112.9713.73+0.81+6.69%403,58924.92%
IWM250117C002000002023-03-24 10:06AM EDT2025-01-1710.9313.0614.180.00-13724.88%
Opções de vendapara29 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230331P002000002023-03-23 2:50PM EDT2023-03-3130.8925.1125.270.00-29070.00%
IWM230406P002000002023-03-22 1:45PM EDT2023-04-0625.0925.0625.260.00-100.00%
IWM230414P002000002023-03-10 11:38AM EDT2023-04-1421.9425.0925.300.00--00.00%
IWM230421P002000002023-03-27 2:06PM EDT2023-04-2126.2525.0425.190.00-11240.00%
IWM230519P002000002023-03-29 10:45AM EDT2023-05-1925.5025.0925.30-1.02-3.85%4120.00%
IWM230616P002000002023-03-29 12:07PM EDT2023-06-1625.4625.0725.34-1.50-5.56%5012,1630.00%
IWM230630P002000002023-03-29 10:03AM EDT2023-06-3024.5925.0325.29-2.14-8.01%12200.00%
IWM230721P002000002023-03-28 2:46PM EDT2023-07-2126.6025.0525.310.00-350.00%
IWM230818P002000002023-03-28 11:38AM EDT2023-08-1826.0425.2725.480.00-11348.59%
IWM230915P002000002023-03-24 11:46AM EDT2023-09-1529.8425.3725.670.00-22,70411.13%
IWM230929P002000002023-03-28 3:38PM EDT2023-09-2926.9725.4325.860.00-389712.16%
IWM231117P002000002023-03-28 3:38PM EDT2023-11-1727.3925.8226.400.00-31613.28%
IWM231215P002000002023-03-28 2:12PM EDT2023-12-1528.0226.1426.650.00-124,75513.41%
IWM231229P002000002023-03-24 9:58AM EDT2023-12-2931.9726.2226.890.00-1113.80%
IWM240119P002000002023-03-29 9:48AM EDT2024-01-1926.4026.2627.07-1.30-4.69%242,47013.81%
IWM240315P002000002023-03-24 12:01PM EDT2024-03-1531.0027.2827.620.00-51313.96%
IWM240621P002000002023-03-24 9:59AM EDT2024-06-2133.2927.7928.820.00-140,88314.56%
IWM241220P002000002023-03-24 1:05PM EDT2024-12-2032.7528.6731.840.00-237416.33%
IWM250117P002000002023-03-24 1:17PM EDT2025-01-1733.2028.4032.200.00-6516416.42%