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:250.00
Opções de comprapara27 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230331C002500002023-02-03 10:37AM EDT2023-03-310.020.000.010.00-139484.38%
IWM230421C002500002023-02-21 11:15AM EDT2023-04-210.010.000.010.00-110345.31%
IWM230519C002500002023-02-28 1:20PM EDT2023-05-190.010.000.020.00-326533.99%
IWM230616C002500002023-03-15 12:39PM EDT2023-06-160.020.000.010.00-21,16826.17%
IWM230630C002500002023-03-10 10:31AM EDT2023-06-300.010.010.020.00-425125.78%
IWM230721C002500002023-03-03 10:42AM EDT2023-07-210.050.000.030.00-1124.22%
IWM230818C002500002023-03-22 10:48AM EDT2023-08-180.030.000.040.00-101,28822.56%
IWM230915C002500002023-03-24 3:24PM EDT2023-09-150.030.030.07-0.01-25.00%3021821.97%
IWM230929C002500002023-03-22 3:47PM EDT2023-09-290.030.000.050.00-5410420.31%
IWM231215C002500002023-03-24 1:51PM EDT2023-12-150.090.080.16-0.02-18.18%17,82119.78%
IWM231229C002500002023-03-09 12:39PM EDT2023-12-290.360.080.210.00-428220.02%
IWM240119C002500002023-03-23 1:23PM EDT2024-01-190.130.130.240.00-341,30119.68%
IWM240315C002500002023-03-24 1:56PM EDT2024-03-150.260.170.41+0.01+4.00%220219.65%
IWM240621C002500002023-03-22 3:41PM EDT2024-06-210.740.520.730.00-501,10719.27%
IWM241220C002500002023-03-24 3:50PM EDT2024-12-201.881.291.86+0.38+25.33%4435719.87%
IWM250117C002500002023-03-24 3:50PM EDT2025-01-171.651.472.25-0.14-7.82%5227020.38%
Opções de vendapara27 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM230331P002500002023-03-15 12:56PM EDT2023-03-3179.6578.0578.320.00-50116.02%
IWM230421P002500002023-03-23 2:59PM EDT2023-04-2180.6478.0278.350.00-32059.96%
IWM230428P002500002023-03-23 2:42PM EDT2023-04-2880.6477.9378.370.00-8054.59%
IWM230519P002500002023-03-24 3:35PM EDT2023-05-1978.3877.9978.38-2.34-2.90%1243.60%
IWM230616P002500002023-03-24 3:59PM EDT2023-06-1678.2377.8978.41-2.38-2.95%1,7151,51236.43%
IWM230630P002500002023-03-24 3:58PM EDT2023-06-3078.2477.8778.44-2.59-3.20%30261434.42%
IWM230721P002500002023-03-24 3:58PM EDT2023-07-2178.3077.8978.43-0.77-0.97%6021,20331.08%
IWM230818P002500002023-03-16 3:27PM EDT2023-08-1873.9077.8678.450.00--028.35%
IWM230915P002500002023-03-24 10:16AM EDT2023-09-1580.8777.7978.51+0.16+0.20%2026.86%
IWM231215P002500002023-02-24 10:31AM EDT2023-12-1563.1577.4978.790.00-1124.29%
IWM240119P002500002023-02-07 2:38PM EDT2024-01-1957.5967.5969.760.00-160.00%
IWM240315P002500002022-11-30 1:22PM EDT2024-03-1568.9872.5077.500.00--00.00%
IWM240621P002500002022-09-26 12:21PM EDT2024-06-2185.0867.1570.650.00--00.00%
IWM241220P002500002022-10-14 2:42PM EDT2024-12-2082.5061.9266.420.00-200.00%
IWM250117P002500002023-03-10 10:31AM EDT2025-01-1771.0075.9880.300.00-1420.11%