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:240.00
Opções de comprapara27 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230331C002400002023-02-21 11:12AM EDT2023-03-310.010.000.010.00-110776.56%
IWM230414C002400002023-03-07 11:50AM EDT2023-04-140.010.000.010.00--246.88%
IWM230421C002400002023-03-13 9:47AM EDT2023-04-210.020.000.010.00-12840.63%
IWM230519C002400002023-03-24 12:49PM EDT2023-05-190.010.000.020.00-33,05830.86%
IWM230616C002400002023-03-24 2:31PM EDT2023-06-160.020.010.02-0.03-60.00%42,00325.00%
IWM230630C002400002023-03-06 11:05AM EDT2023-06-300.080.010.030.00-44324.22%
IWM230818C002400002023-03-13 9:48AM EDT2023-08-180.070.000.050.00-116820.90%
IWM230915C002400002023-03-16 3:13PM EDT2023-09-150.080.030.090.00-453520.51%
IWM230929C002400002023-03-22 10:22AM EDT2023-09-290.080.040.090.00-520,49819.73%
IWM231215C002400002023-03-23 2:24PM EDT2023-12-150.180.170.250.00-78,52019.17%
IWM231229C002400002023-03-20 3:15PM EDT2023-12-290.330.180.330.00-61119.51%
IWM240119C002400002023-03-24 2:18PM EDT2024-01-190.260.240.34+0.01+4.00%136318.91%
IWM240315C002400002023-03-17 2:24PM EDT2024-03-150.640.380.670.00-1119.57%
IWM240621C002400002023-03-20 3:15PM EDT2024-06-211.260.781.210.00-649819.57%
IWM241220C002400002023-03-23 10:10AM EDT2024-12-202.742.082.890.00-129820.56%
IWM250117C002400002023-03-23 10:16AM EDT2025-01-172.812.283.250.00-26420.82%
Opções de vendapara27 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230331P002400002022-10-06 12:46PM EDT2023-03-3165.3060.8362.510.00-100.00%
IWM230406P002400002023-03-09 11:38AM EDT2023-04-0653.7768.0168.370.00-2081.25%
IWM230414P002400002023-03-23 2:42PM EDT2023-04-1470.6568.0268.350.00-6062.79%
IWM230421P002400002023-03-23 3:00PM EDT2023-04-2168.7468.0268.350.00-19054.39%
IWM230428P002400002023-03-23 2:42PM EDT2023-04-2870.6567.9468.360.00-6049.12%
IWM230519P002400002023-03-23 2:57PM EDT2023-05-1971.0367.9968.380.00-24139.60%
IWM230616P002400002023-03-24 4:00PM EDT2023-06-1668.5267.8968.43-1.91-2.71%15411933.59%
IWM230630P002400002023-03-24 3:58PM EDT2023-06-3067.9967.8868.42-2.93-4.13%1,6701,43630.91%
IWM230721P002400002023-03-24 4:00PM EDT2023-07-2168.4867.8968.43-2.43-3.43%619328.25%
IWM230915P002400002022-11-15 11:42AM EDT2023-09-1551.6961.8664.050.00-200.00%
IWM231215P002400002023-03-24 3:58PM EDT2023-12-1568.4267.4968.79+2.12+3.20%30060022.19%
IWM231229P002400002023-03-07 12:27PM EDT2023-12-2952.3667.4468.840.00-202121.96%
IWM240119P002400002023-03-10 3:41PM EDT2024-01-1964.5367.5368.850.00-2021.25%
IWM240315P002400002023-01-03 10:32AM EDT2024-03-1563.760.000.000.00-100.00%
IWM240621P002400002023-01-04 10:32AM EDT2024-06-2165.2540.8542.630.00-100.00%
IWM241220P002400002022-12-19 10:33AM EDT2024-12-2065.5054.1658.130.00-100.00%
IWM250117P002400002023-03-14 12:08PM EDT2025-01-1761.9166.2669.960.00-1017.75%