Mercado abrirá em 5 h 15 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
173,45+2,22 (+1,30%)
No fechamento: 04:00PM EDT
173,77 +0,32 (+0,18%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:205.00
Opções de comprapara22 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230324C002050002023-03-17 10:56AM EDT2023-03-240.010.000.000.00-1025.00%
IWM230331C002050002023-03-20 9:51AM EDT2023-03-310.010.000.000.00-985025.00%
IWM230406C002050002023-03-17 2:25PM EDT2023-04-060.010.000.000.00-2012.50%
IWM230414C002050002023-03-20 3:50PM EDT2023-04-140.020.000.000.00-24012.50%
IWM230421C002050002023-03-20 3:22PM EDT2023-04-210.040.000.000.00-11012.50%
IWM230428C002050002023-03-20 3:39PM EDT2023-04-280.060.000.000.00-100012.50%
IWM230519C002050002023-03-20 11:48AM EDT2023-05-190.140.000.000.00-10906.25%
IWM230616C002050002023-03-20 12:02PM EDT2023-06-160.310.000.000.00-2,05006.25%
IWM230630C002050002023-03-20 12:06PM EDT2023-06-300.450.000.000.00-206.25%
IWM230721C002050002023-03-20 3:52PM EDT2023-07-210.780.000.000.00-106.25%
IWM230818C002050002023-03-17 3:01PM EDT2023-08-181.140.000.000.00-306.25%
IWM230915C002050002023-03-20 2:41PM EDT2023-09-151.760.000.000.00-606.25%
IWM230929C002050002023-03-20 11:43AM EDT2023-09-292.150.000.000.00-106.25%
IWM231215C002050002023-03-20 12:12PM EDT2023-12-153.530.000.000.00-603.13%
IWM231229C002050002023-03-20 12:18PM EDT2023-12-293.700.000.000.00-103.13%
IWM240119C002050002023-03-17 10:44AM EDT2024-01-193.910.000.000.00-903.13%
IWM240315C002050002023-03-17 12:31PM EDT2024-03-155.350.000.000.00-303.13%
IWM240621C002050002023-03-17 11:09AM EDT2024-06-217.140.000.000.00-403.13%
IWM241220C002050002023-03-16 3:34PM EDT2024-12-2012.300.000.000.00-10103.13%
IWM250117C002050002023-02-22 3:46PM EDT2025-01-1719.850.000.000.00-103.13%
Opções de vendapara22 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230324P002050002023-02-21 12:06PM EDT2023-03-2416.290.000.000.00-300.00%
IWM230331P002050002023-03-13 9:37AM EDT2023-03-3133.150.000.000.00-100.00%
IWM230406P002050002023-03-14 2:31PM EDT2023-04-0628.860.000.000.00-100.00%
IWM230421P002050002023-03-17 11:21AM EDT2023-04-2133.270.000.000.00-500.00%
IWM230519P002050002023-03-14 9:30AM EDT2023-05-1926.540.000.000.00-100.00%
IWM230616P002050002023-03-16 10:03AM EDT2023-06-1633.450.000.000.00-400.00%
IWM230630P002050002023-03-17 11:09AM EDT2023-06-3033.350.000.000.00-100.00%
IWM230721P002050002023-03-14 3:21PM EDT2023-07-2130.210.000.000.00-600.00%
IWM230818P002050002023-03-14 3:31PM EDT2023-08-1830.260.000.000.00-2400.00%
IWM230915P002050002023-03-09 1:09PM EDT2023-09-1522.370.000.000.00-600.00%
IWM230929P002050002023-03-10 10:50AM EDT2023-09-2928.130.000.000.00-100.00%
IWM231215P002050002023-03-16 3:52PM EDT2023-12-1530.450.000.000.00-300.00%
IWM231229P002050002023-03-17 2:16PM EDT2023-12-2934.730.000.000.00-100.00%
IWM240119P002050002023-03-15 3:54PM EDT2024-01-1933.650.000.000.00-1000.00%
IWM240315P002050002023-03-15 3:22PM EDT2024-03-1533.950.000.000.00--00.00%
IWM240621P002050002023-03-15 3:17PM EDT2024-06-2134.790.000.000.00-7800.00%
IWM241220P002050002023-03-16 3:52PM EDT2024-12-2033.090.000.000.00-300.00%
IWM250117P002050002023-03-14 4:03PM EDT2025-01-1733.050.000.000.00-500.00%