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:230.00
Opções de comprapara27 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230331C002300002023-03-02 10:38AM EDT2023-03-310.010.000.010.00-22768.75%
IWM230406C002300002023-03-07 2:43PM EDT2023-04-060.010.000.010.00-2350.00%
IWM230414C002300002023-03-07 11:41AM EDT2023-04-140.020.000.010.00--141.41%
IWM230421C002300002023-03-20 11:58AM EDT2023-04-210.010.000.020.00-133738.67%
IWM230428C002300002023-03-15 12:38PM EDT2023-04-280.010.000.010.00--4232.03%
IWM230519C002300002023-03-14 12:18PM EDT2023-05-190.020.010.020.00-352627.34%
IWM230616C002300002023-03-23 9:39AM EDT2023-06-160.020.000.020.00-24,85322.27%
IWM230630C002300002023-03-10 1:41PM EDT2023-06-300.060.010.040.00-141822.17%
IWM230721C002300002023-02-28 5:00PM EDT2023-07-210.060.020.050.00-15020.61%
IWM230818C002300002023-03-24 11:49AM EDT2023-08-180.050.050.09-0.03-37.50%11519.92%
IWM230915C002300002023-03-24 2:46PM EDT2023-09-150.110.110.13-0.07-38.89%7928,61919.19%
IWM230929C002300002023-03-22 11:44AM EDT2023-09-290.200.120.190.00-252619.48%
IWM231215C002300002023-03-24 12:38PM EDT2023-12-150.400.400.48-0.05-11.11%923,14219.14%
IWM231229C002300002023-03-10 11:34AM EDT2023-12-291.050.420.570.00-607519.26%
IWM240119C002300002023-03-24 3:22PM EDT2024-01-190.600.560.65+0.11+22.45%2523,56619.06%
IWM240315C002300002023-03-23 2:12PM EDT2024-03-150.880.821.190.00-621,17019.90%
IWM240621C002300002023-03-23 9:55AM EDT2024-06-211.891.472.070.00-18,39820.22%
IWM241220C002300002023-03-17 1:54PM EDT2024-12-204.143.334.250.00-617821.19%
IWM250117C002300002023-03-21 3:34PM EDT2025-01-175.543.484.660.00-23421.39%
Opções de vendapara27 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230331P002300002022-09-29 3:02PM EDT2023-03-3165.2746.3646.820.00-300.00%
IWM230421P002300002023-03-23 3:00PM EDT2023-04-2158.7558.0258.350.00-19048.54%
IWM230519P002300002023-03-23 2:49PM EDT2023-05-1960.9057.9658.380.00-160035.35%
IWM230616P002300002023-03-24 4:00PM EDT2023-06-1658.5257.8958.43-1.91-3.16%24522830.01%
IWM230630P002300002023-03-15 4:05PM EDT2023-06-3056.7557.8858.440.00-6127.98%
IWM230721P002300002023-03-23 3:00PM EDT2023-07-2160.1557.8958.430.00-95625.24%
IWM230915P002300002023-03-15 10:36AM EDT2023-09-1557.8657.7958.520.00-12022.00%
IWM231215P002300002023-03-23 2:40PM EDT2023-12-1560.7057.4958.790.00-21119.95%
IWM240119P002300002023-03-10 3:42PM EDT2024-01-1954.2157.3858.900.00-22319.39%
IWM240315P002300002023-03-21 9:45AM EDT2024-03-1551.9657.2059.080.00-1118.68%
IWM240621P002300002022-10-11 3:22PM EDT2024-06-2163.9345.2349.590.00--10.00%
IWM241220P002300002022-12-16 4:20PM EDT2024-12-2055.0443.0046.880.00-1100.00%
IWM250117P002300002023-02-10 3:39PM EDT2025-01-1741.5052.2256.100.00-1130.00%