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:220.00
Opções de comprapara27 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230331C002200002023-03-22 2:00PM EDT2023-03-310.010.000.010.00-141459.38%
IWM230406C002200002023-03-22 12:21PM EDT2023-04-060.010.000.010.00-10245.31%
IWM230414C002200002023-03-20 12:04PM EDT2023-04-140.010.000.010.00-11335.94%
IWM230421C002200002023-03-23 10:05AM EDT2023-04-210.010.000.020.00-11,31633.20%
IWM230428C002200002023-03-24 1:52PM EDT2023-04-280.010.010.03-0.01-50.00%1231.06%
IWM230519C002200002023-03-24 2:16PM EDT2023-05-190.030.020.03-0.01-25.00%3795924.61%
IWM230616C002200002023-03-24 2:55PM EDT2023-06-160.030.020.06+0.01+50.00%3524,32721.78%
IWM230630C002200002023-03-24 10:14AM EDT2023-06-300.040.030.060.00-552220.12%
IWM230721C002200002023-03-15 3:10PM EDT2023-07-210.180.070.100.00-14319.53%
IWM230818C002200002023-03-20 1:56PM EDT2023-08-180.230.160.200.00-330219.43%
IWM230915C002200002023-03-24 11:44AM EDT2023-09-150.250.290.34-0.04-13.79%1123,47519.45%
IWM230929C002200002023-03-24 10:38AM EDT2023-09-290.340.350.43-0.01-2.86%110,55619.53%
IWM231215C002200002023-03-23 1:27PM EDT2023-12-150.900.921.100.00-90711,57820.04%
IWM231229C002200002023-03-23 12:14PM EDT2023-12-291.030.951.120.00-12919.62%
IWM240119C002200002023-03-24 12:02PM EDT2024-01-191.151.151.32+0.10+9.52%7014,22819.69%
IWM240315C002200002023-03-14 3:13PM EDT2024-03-152.671.742.140.00-118220.56%
IWM240621C002200002023-03-24 10:07AM EDT2024-06-212.752.923.38-0.45-14.06%16,81520.95%
IWM241220C002200002023-03-24 12:40PM EDT2024-12-205.345.536.04-1.12-17.34%25121.82%
IWM250117C002200002023-03-24 12:39PM EDT2025-01-175.555.616.65-1.13-16.92%24,54522.19%
Opções de vendapara27 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230331P002200002023-03-23 2:44PM EDT2023-03-3151.0248.0548.320.00-37081.64%
IWM230421P002200002023-03-23 2:44PM EDT2023-04-2150.7648.0248.350.00-42042.29%
IWM230519P002200002023-03-24 3:36PM EDT2023-05-1948.3247.9248.39-0.84-1.71%1331.06%
IWM230616P002200002023-03-23 3:00PM EDT2023-06-1649.1047.8948.410.00-12125.81%
IWM230630P002200002023-03-23 2:42PM EDT2023-06-3050.9347.8848.430.00-7724.27%
IWM230721P002200002023-03-17 1:46PM EDT2023-07-2148.8047.8948.430.00-3022.02%
IWM230818P002200002023-03-23 2:42PM EDT2023-08-1850.9647.8748.450.00-8120.12%
IWM230915P002200002023-03-23 2:42PM EDT2023-09-1550.9747.7948.520.00-7219.24%
IWM230929P002200002023-03-13 11:28AM EDT2023-09-2943.6947.7548.560.00-1018.92%
IWM231215P002200002023-03-23 3:18PM EDT2023-12-1550.3047.4948.790.00-62,52517.53%
IWM231229P002200002023-03-10 11:08AM EDT2023-12-2941.5547.4448.840.00--017.37%
IWM240119P002200002023-03-24 12:35PM EDT2024-01-1950.3847.6348.83+7.08+16.35%902,25016.71%
IWM240315P002200002023-03-24 12:35PM EDT2024-03-1549.0547.3948.97+0.54+1.11%85316.02%
IWM240621P002200002023-03-22 11:31AM EDT2024-06-2150.7047.1449.28+5.67+12.59%3015.31%
IWM241220P002200002023-03-24 3:43PM EDT2024-12-2048.3846.4150.06-2.08-4.12%65014.86%
IWM250117P002200002023-03-24 11:41AM EDT2025-01-1750.6246.6850.20+2.60+5.41%417714.84%