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:215.00
Opções de comprapara27 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230331C002150002023-03-16 9:30AM EDT2023-03-310.020.000.010.00-177453.13%
IWM230406C002150002023-03-10 1:40PM EDT2023-04-060.020.000.010.00-11742.19%
IWM230414C002150002023-03-16 3:47PM EDT2023-04-140.010.000.010.00-1132.81%
IWM230421C002150002023-03-24 12:11PM EDT2023-04-210.010.010.020.00-104,46430.47%
IWM230519C002150002023-03-24 2:34PM EDT2023-05-190.030.020.040.00-42,49123.24%
IWM230616C002150002023-03-24 3:35PM EDT2023-06-160.060.040.06-0.07-53.85%2350,25220.02%
IWM230630C002150002023-03-24 11:42AM EDT2023-06-300.070.070.10-0.01-12.50%16,28919.83%
IWM230721C002150002023-03-23 2:57PM EDT2023-07-210.130.130.160.00-11519.24%
IWM230818C002150002023-03-23 10:38AM EDT2023-08-180.330.280.320.00-2020919.41%
IWM230915C002150002023-03-23 3:58PM EDT2023-09-150.450.490.540.00-313,25419.64%
IWM230929C002150002023-03-24 3:54PM EDT2023-09-290.600.580.65+0.01+1.69%1,84424919.64%
IWM231215C002150002023-03-23 2:34PM EDT2023-12-151.251.381.600.00-1015,00120.55%
IWM231229C002150002023-03-23 3:49PM EDT2023-12-291.471.421.620.00-120620.09%
IWM240119C002150002023-03-24 3:17PM EDT2024-01-191.751.681.86+0.25+16.67%425,86220.13%
IWM240315C002150002023-03-13 9:30AM EDT2024-03-153.382.442.870.00-11921.07%
IWM240621C002150002023-03-17 12:34PM EDT2024-06-214.623.894.130.00-22,29221.13%
IWM241220C002150002023-03-10 10:54AM EDT2024-12-209.926.547.240.00-124022.30%
IWM250117C002150002023-03-17 9:42AM EDT2025-01-178.736.658.040.00-2422.86%
Opções de vendapara27 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230331P002150002023-03-13 9:33AM EDT2023-03-3142.5043.0543.330.00-1075.98%
IWM230421P002150002023-03-10 2:14PM EDT2023-04-2139.1343.0343.350.00-1038.97%
IWM230519P002150002023-03-23 1:00PM EDT2023-05-1943.3742.9243.390.00-1028.66%
IWM230616P002150002023-03-23 2:42PM EDT2023-06-1645.6542.8943.410.00-8023.83%
IWM230630P002150002023-03-24 12:03PM EDT2023-06-3044.2042.8843.43+2.65+6.38%1022.39%
IWM230721P002150002023-03-24 1:16PM EDT2023-07-2144.6542.8943.43+4.15+10.25%3020.34%
IWM230818P002150002023-03-14 3:31PM EDT2023-08-1839.8842.8743.450.00-2018.58%
IWM230915P002150002023-03-23 3:00PM EDT2023-09-1544.1442.7943.520.00-12317.80%
IWM230929P002150002023-03-24 4:00PM EDT2023-09-2942.9242.7543.56-2.37-5.23%101017.49%
IWM231215P002150002023-03-23 10:17AM EDT2023-12-1541.5242.4943.790.00-212,73516.26%
IWM240119P002150002023-03-24 12:40PM EDT2024-01-1944.1542.3843.90+5.38+13.88%12915.85%
IWM240315P002150002023-03-24 12:35PM EDT2024-03-1545.3142.4743.92+4.26+10.38%91314.66%
IWM240621P002150002023-03-16 3:28PM EDT2024-06-2139.6742.2544.310.00-2214.35%
IWM241220P002150002023-03-23 3:16PM EDT2024-12-2045.7142.1545.400.00-46314.58%
IWM250117P002150002023-03-16 3:28PM EDT2025-01-1740.6242.1645.600.00-5614.65%