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
213,64 +0,38 (+0,18%)
Pós-fechamento: 07:53PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:160.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211210C001600002021-11-19 10:53AM EST2021-12-1073.7853.4453.950.00-33102.30%
IWM211217C001600002021-12-01 3:28PM EST2021-12-1755.1053.5954.03-8.40-13.23%56,02380.18%
IWM211231C001600002021-11-10 6:55AM EST2021-12-3152.6260.9261.420.00-42125.34%
IWM220121C001600002021-12-01 3:13PM EST2022-01-2156.3654.2654.79-2.44-4.15%32,39253.69%
IWM220218C001600002021-11-04 1:59PM EST2022-02-1878.2154.9455.440.00-2249.66%
IWM220318C001600002021-10-26 9:44AM EST2022-03-1870.9063.3464.500.00-12875.65%
IWM220331C001600002021-08-25 4:26PM EST2022-03-3160.9264.6765.110.00--074.41%
IWM220617C001600002021-11-19 10:12AM EST2022-06-1774.3456.8757.660.00-1013539.01%
IWM220630C001600002021-11-26 9:40AM EST2022-06-3068.3457.0157.910.00-12738.53%
IWM220930C001600002021-11-03 10:39AM EST2022-09-3079.7556.0060.500.00--338.01%
IWM221216C001600002021-11-24 10:30AM EST2022-12-1674.6958.9260.660.00-23,25334.24%
IWM230120C001600002021-11-26 11:15AM EST2023-01-2066.0057.7262.500.00-11,83936.00%
IWM231215C001600002021-11-18 1:42PM EST2023-12-1581.2061.6066.500.00-14931.80%
IWM240119C001600002021-11-09 10:44AM EST2024-01-1987.5961.5066.500.00-1631.08%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P001600002021-12-01 1:42PM EST2021-12-030.010.000.05-0.01-50.00%64189146.88%
IWM211208P001600002021-11-26 9:48AM EST2021-12-080.050.070.130.00-1092.19%
IWM211210P001600002021-12-01 2:14PM EST2021-12-100.110.140.200.00-20514287.70%
IWM211213P001600002021-11-26 11:55AM EST2021-12-130.230.190.250.00-2579.00%
IWM211217P001600002021-12-01 3:36PM EST2021-12-170.330.360.44+0.09+37.50%7230,13475.59%
IWM211220P001600002021-12-01 3:26PM EST2021-12-200.360.370.49+0.08+28.57%1370.26%
IWM211223P001600002021-11-30 3:57PM EST2021-12-230.280.520.62-0.09-24.32%14668.85%
IWM211231P001600002021-12-01 3:42PM EST2021-12-310.630.750.85+0.19+43.18%111,34063.18%
IWM220121P001600002021-12-01 3:56PM EST2022-01-211.381.371.51+0.45+48.39%2589,95155.44%
IWM220218P001600002021-12-01 4:03PM EST2022-02-182.232.072.22+0.78+53.79%41,25949.93%
IWM220318P001600002021-12-01 3:51PM EST2022-03-182.602.722.85+0.61+30.65%339,01846.14%
IWM220331P001600002021-11-26 11:31AM EST2022-03-312.403.013.150.00-210344.93%
IWM220520P001600002021-12-01 1:48PM EST2022-05-203.364.014.24+0.31+10.16%3521741.60%
IWM220617P001600002021-11-30 10:06AM EST2022-06-173.214.514.840.00-1318,39240.37%
IWM220630P001600002021-12-01 1:27PM EST2022-06-303.744.675.10+0.29+8.41%11,81039.84%
IWM220916P001600002021-10-21 12:32PM EST2022-09-164.213.153.650.00-54367830.35%
IWM220930P001600002021-12-01 3:09PM EST2022-09-306.044.158.50+2.69+80.30%41,68640.67%
IWM221216P001600002021-11-30 3:11PM EST2022-12-166.507.008.690.00-16,84236.66%
IWM230120P001600002021-12-01 1:43PM EST2023-01-207.287.129.52+0.83+12.87%401,51936.51%
IWM231215P001600002021-11-26 12:20PM EST2023-12-1511.0010.3615.000.00-1053333.91%
IWM240119P001600002021-11-26 1:08PM EST2024-01-1911.2510.0015.000.00-101733.15%