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
214,43 +1,17 (+0,55%)
Pós-fechamento: 07:02PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:155.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211217C001550002021-08-25 4:24PM EST2021-12-1775.7368.5068.790.00-13206.49%
IWM211231C001550002021-08-25 4:24PM EST2021-12-3173.1568.5868.880.00-140151.34%
IWM220121C001550002021-11-24 10:32AM EST2022-01-2176.5459.0259.560.00-75,19955.74%
IWM220318C001550002021-09-24 8:47AM EST2022-03-1868.9572.7373.050.00-41593.85%
IWM220331C001550002021-08-25 4:26PM EST2022-03-3169.6469.3769.830.00--078.45%
IWM220617C001550002021-10-22 11:11AM EST2022-06-1773.000.000.000.00-200.00%
IWM220916C001550002021-11-05 11:09AM EST2022-09-1688.4862.0863.800.00-51037.72%
IWM220930C001550002021-10-11 1:26PM EST2022-09-3069.1481.0091.000.00-1579.66%
IWM221216C001550002021-11-22 9:51AM EST2022-12-1681.9263.1064.850.00-11,96335.09%
IWM230120C001550002021-09-27 1:17PM EST2023-01-2075.9375.3478.050.00-22153.72%
IWM231215C001550002021-08-25 4:26PM EST2023-12-1574.0073.0077.200.00-21340.70%
IWM240119C001550002021-11-18 2:37PM EST2024-01-1986.1965.5070.500.00-1531.88%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P001550002021-12-01 1:42PM EST2021-12-030.010.000.040.00-2154157.81%
IWM211206P001550002021-12-01 2:19PM EST2021-12-060.020.000.08-0.01-33.33%202107.03%
IWM211208P001550002021-12-01 2:11PM EST2021-12-080.040.050.110.00-20298.44%
IWM211210P001550002021-12-01 3:21PM EST2021-12-100.120.100.16+0.02+20.00%211492.58%
IWM211217P001550002021-12-01 3:49PM EST2021-12-170.240.280.34+0.05+26.32%215,16979.10%
IWM211223P001550002021-12-01 3:26PM EST2021-12-230.390.400.49+0.15+62.50%112071.83%
IWM211231P001550002021-12-01 3:42PM EST2021-12-310.520.590.68+0.07+15.56%153,97165.72%
IWM220121P001550002021-12-01 3:21PM EST2022-01-210.991.121.25+0.26+35.62%67,33857.54%
IWM220218P001550002021-12-01 3:50PM EST2022-02-181.651.741.91+0.39+30.95%3168651.37%
IWM220318P001550002021-11-30 3:19PM EST2022-03-182.202.322.47+0.50+29.41%105,48147.90%
IWM220331P001550002021-12-01 10:11AM EST2022-03-311.482.582.72-0.35-19.13%12,53246.50%
IWM220520P001550002021-12-01 10:48AM EST2022-05-202.233.493.72+0.63+39.38%121542.98%
IWM220617P001550002021-12-01 1:07PM EST2022-06-173.113.944.23-0.30-8.80%4665141.53%
IWM220630P001550002021-11-19 3:35PM EST2022-06-301.964.094.460.00-55640.95%
IWM220916P001550002021-12-01 11:47AM EST2022-09-164.034.946.01+0.53+15.14%172838.89%
IWM221216P001550002021-12-01 10:31AM EST2022-12-165.196.197.82+0.68+15.08%626,65137.57%
IWM230120P001550002021-11-30 3:23PM EST2023-01-206.006.288.620.00-11,89037.42%
IWM231215P001550002021-12-01 4:12PM EST2023-12-1511.309.3113.50+1.30+13.00%4660934.23%
IWM240119P001550002021-11-08 12:51PM EST2024-01-197.009.0014.000.00-1534.05%