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
214,30 +1,04 (+0,49%)
Pós-fechamento: 07:20PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:165.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211217C001650002021-11-26 10:00AM EST2021-12-1758.4148.7049.120.00-111,47675.44%
IWM211220C001650002021-11-24 11:34AM EST2021-12-2065.9948.6649.160.00--269.24%
IWM211231C001650002021-10-29 10:35AM EST2021-12-3163.6054.0658.400.00-44116.94%
IWM220121C001650002021-11-23 9:37AM EST2022-01-2166.1949.5650.080.00-572351.76%
IWM220318C001650002021-11-29 10:16AM EST2022-03-1859.7351.0551.510.00-84044.23%
IWM220520C001650002021-09-23 1:40PM EST2022-05-2062.2463.7164.240.00--168.21%
IWM220617C001650002021-10-26 10:51AM EST2022-06-1766.5857.2061.500.00-343652.91%
IWM220630C001650002021-09-02 11:32AM EST2022-06-3066.6860.6561.400.00-2254.93%
IWM220930C001650002021-11-18 2:30PM EST2022-09-3071.2552.0056.500.00--237.32%
IWM221216C001650002021-11-05 11:19AM EST2022-12-1680.0054.7956.600.00-341833.49%
IWM230120C001650002021-11-29 11:40AM EST2023-01-2062.8353.6958.500.00-35735.18%
IWM231215C001650002021-11-30 2:25PM EST2023-12-1564.1557.9162.500.00-51030.92%
IWM240119C001650002021-11-26 11:22AM EST2024-01-1966.0058.0063.000.00-1530.77%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P001650002021-12-01 3:12PM EST2021-12-030.010.000.06-0.04-80.00%11015134.38%
IWM211206P001650002021-12-01 3:34PM EST2021-12-060.060.040.10-0.06-50.00%381494.14%
IWM211208P001650002021-12-01 2:38PM EST2021-12-080.090.110.16-0.03-25.00%10210287.11%
IWM211210P001650002021-12-01 3:32PM EST2021-12-100.170.190.26+0.05+41.67%1119983.01%
IWM211213P001650002021-12-01 3:41PM EST2021-12-130.230.250.33+0.06+35.29%51074.90%
IWM211215P001650002021-12-01 12:04PM EST2021-12-150.150.350.44-0.14-48.28%21473.24%
IWM211217P001650002021-12-01 4:02PM EST2021-12-170.520.480.56+0.21+67.74%1219,16872.17%
IWM211223P001650002021-12-01 3:52PM EST2021-12-230.660.670.79+0.21+46.67%832465.94%
IWM211231P001650002021-12-01 3:52PM EST2021-12-310.900.951.06+0.32+55.17%211,40760.62%
IWM220121P001650002021-12-01 3:53PM EST2022-01-211.581.671.80+0.53+50.48%50559,08453.26%
IWM220218P001650002021-12-01 4:03PM EST2022-02-182.642.462.61+0.91+52.60%1225,79448.08%
IWM220318P001650002021-12-01 3:25PM EST2022-03-183.003.173.32+0.58+23.97%126,77844.56%
IWM220331P001650002021-11-30 1:16PM EST2022-03-312.713.503.640.00-22534243.38%
IWM220520P001650002021-11-26 11:13AM EST2022-05-203.754.594.820.00-9917840.22%
IWM220617P001650002021-12-01 4:05PM EST2022-06-175.455.155.47+1.81+49.73%566,60339.08%
IWM220630P001650002021-12-01 2:23PM EST2022-06-304.745.325.78+2.30+94.26%202,27838.67%
IWM220916P001650002021-11-23 9:40AM EST2022-09-165.786.387.520.00-133936.76%
IWM220930P001650002021-11-30 11:35AM EST2022-09-306.174.949.400.00-11,14539.60%
IWM221216P001650002021-11-01 12:51PM EST2022-12-165.257.899.640.00-421,75835.78%
IWM230120P001650002021-12-01 1:43PM EST2023-01-208.028.0510.51+1.02+14.57%401,90635.64%
IWM231215P001650002021-11-26 10:05AM EST2023-12-1512.0012.5815.000.00-82,51631.82%
IWM240119P001650002021-11-04 12:44PM EST2024-01-199.2811.5016.500.00-515732.74%