Mercado fechado

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
213,26-4,91 (-2,25%)
No fechamento: 04:00PM EST
214,65 +1,39 (+0,65%)
Pós-fechamento: 07:36PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:150.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211217C001500002021-10-08 11:20AM EST2021-12-1772.2591.3491.610.00-24458368.97%
IWM211231C001500002021-09-02 2:39PM EST2021-12-3179.0072.8673.210.00-10156.52%
IWM220121C001500002021-11-23 11:13AM EST2022-01-2179.7563.8264.390.00-420457.91%
IWM220218C001500002021-11-26 10:24AM EST2022-02-1865.1564.3164.84-8.45-11.48%11751.23%
IWM220318C001500002021-11-30 1:24PM EST2022-03-1867.9964.8265.310.00-214349.10%
IWM220331C001500002021-09-23 1:35PM EST2022-03-3175.8177.6278.000.00--193.80%
IWM220520C001500002021-11-09 3:40PM EST2022-05-2092.0365.5766.200.00--143.02%
IWM220617C001500002021-11-26 12:31PM EST2022-06-1774.8665.7666.620.00-101,82441.47%
IWM220630C001500002021-11-15 9:48AM EST2022-06-3090.1065.8066.830.00-459140.92%
IWM221216C001500002021-11-12 2:35PM EST2022-12-1691.1567.3569.060.00-336,80535.83%
IWM230120C001500002021-12-01 3:11PM EST2023-01-2070.0066.0471.00-21.18-23.23%1149438.22%
IWM231215C001500002021-11-18 12:37PM EST2023-12-1588.0169.2274.000.00-15632.71%
IWM240119C001500002021-12-01 3:04PM EST2024-01-1974.5969.5074.50-21.30-22.21%1332.61%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P001500002021-12-01 3:57PM EST2021-12-030.010.000.04-0.01-50.00%444171.88%
IWM211206P001500002021-11-30 12:03PM EST2021-12-060.020.000.070.00-35115.63%
IWM211210P001500002021-12-01 3:18PM EST2021-12-100.070.080.13-0.01-12.50%612498.05%
IWM211217P001500002021-12-01 3:49PM EST2021-12-170.200.220.27+0.05+33.33%4832,61382.91%
IWM211223P001500002021-12-01 3:26PM EST2021-12-230.310.310.39+0.23+287.50%1374.90%
IWM211231P001500002021-12-01 12:30PM EST2021-12-310.360.460.54+0.01+2.86%1679168.26%
IWM220107P001500002021-12-01 3:23PM EST2022-01-070.550.610.71+0.15+37.50%3264.75%
IWM220121P001500002021-12-01 4:02PM EST2022-01-211.010.911.03+0.40+65.57%5635,74759.64%
IWM220218P001500002021-12-01 3:58PM EST2022-02-181.531.451.62+0.39+34.21%301,56453.17%
IWM220318P001500002021-12-01 3:53PM EST2022-03-181.901.972.13+0.37+24.18%238,16249.62%
IWM220331P001500002021-11-30 3:52PM EST2022-03-311.672.212.370.00-311,18348.22%
IWM220520P001500002021-11-30 3:54PM EST2022-05-202.473.033.250.00-13215944.34%
IWM220617P001500002021-12-01 3:09PM EST2022-06-173.393.443.71+0.49+16.90%610,92942.79%
IWM220630P001500002021-12-01 1:27PM EST2022-06-302.843.573.94+0.09+3.27%11,23042.24%
IWM220916P001500002021-11-11 11:36AM EST2022-09-164.004.345.370.00-2940.02%
IWM221216P001500002021-12-01 10:06AM EST2022-12-164.555.457.02-0.74-13.99%19,93238.49%
IWM230120P001500002021-11-11 9:30AM EST2023-01-204.185.507.780.00-15,85538.33%
IWM231215P001500002021-11-30 4:06PM EST2023-12-1510.208.2812.500.00-2,5005,04435.07%
IWM240119P001500002021-11-05 10:49AM EST2024-01-197.128.0012.500.00-1134.27%