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
213,82 +0,56 (+0,26%)
Pós-fechamento: 07:55PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:170.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C001700002021-11-12 11:51AM EST2021-12-0369.2543.4343.770.00-11169.92%
IWM211217C001700002021-11-26 10:01AM EST2021-12-1753.3943.8344.240.00-112,53570.85%
IWM211231C001700002021-11-30 11:56AM EST2021-12-3147.5144.2044.630.00-114356.79%
IWM220121C001700002021-11-26 10:57AM EST2022-01-2152.1044.9245.430.00-61,91851.66%
IWM220218C001700002021-11-17 10:00AM EST2022-02-1867.1045.8146.280.00-51346.00%
IWM220318C001700002021-11-26 10:01AM EST2022-03-1854.9446.5947.030.00-14042.61%
IWM220331C001700002021-10-12 9:38AM EST2022-03-3153.5570.3470.680.00-20106.21%
IWM220520C001700002021-09-21 1:24PM EST2022-05-2050.9059.0859.600.00--1364.69%
IWM220617C001700002021-11-10 11:09AM EST2022-06-1772.0248.2048.980.00-1010636.62%
IWM220630C001700002021-11-02 10:39AM EST2022-06-3066.0148.4149.280.00-2436.21%
IWM221216C001700002021-12-01 3:57PM EST2022-12-1651.7050.7852.59-16.95-24.69%171432.69%
IWM230120C001700002021-11-26 1:03PM EST2023-01-2059.2449.7354.500.00-110134.24%
IWM231215C001700002021-11-23 10:37AM EST2023-12-1570.0054.3059.000.00-13230.54%
IWM240119C001700002021-11-30 11:01AM EST2024-01-1960.0054.5059.500.00-1330.37%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P001700002021-12-01 4:00PM EST2021-12-030.030.010.07+0.01+50.00%44358124.61%
IWM211208P001700002021-12-01 2:08PM EST2021-12-080.100.150.21-0.10-50.00%1111781.64%
IWM211210P001700002021-11-30 9:42AM EST2021-12-100.170.250.340.00-119978.13%
IWM211213P001700002021-12-01 3:11PM EST2021-12-130.290.340.43+0.01+3.57%11471.00%
IWM211215P001700002021-11-30 10:31AM EST2021-12-150.240.470.570.00-132469.63%
IWM211217P001700002021-12-01 3:58PM EST2021-12-170.640.630.71+0.26+68.42%22817,93668.65%
IWM211220P001700002021-12-01 3:28PM EST2021-12-200.630.690.80+0.27+75.00%3864.45%
IWM211222P001700002021-11-26 10:24AM EST2021-12-220.550.800.930.00-1163.40%
IWM211223P001700002021-12-01 3:57PM EST2021-12-230.890.890.99+0.30+50.85%41063.14%
IWM211231P001700002021-12-01 1:48PM EST2021-12-310.821.201.31+0.06+7.89%2326358.01%
IWM220107P001700002021-12-01 3:23PM EST2022-01-071.351.511.61+0.40+42.11%15955.27%
IWM220121P001700002021-12-01 4:14PM EST2022-01-212.082.042.16+0.78+60.00%30014,92351.17%
IWM220218P001700002021-12-01 3:50PM EST2022-02-182.762.923.06+0.74+36.63%405,81246.22%
IWM220318P001700002021-11-30 3:19PM EST2022-03-182.713.703.850.00-1429,37942.94%
IWM220331P001700002021-11-30 12:49PM EST2022-03-313.074.064.230.00-51471241.94%
IWM220520P001700002021-12-01 3:11PM EST2022-05-204.755.255.50+0.74+18.45%3582238.93%
IWM220617P001700002021-12-01 2:30PM EST2022-06-175.025.866.19+1.36+37.16%211,22237.84%
IWM220630P001700002021-12-01 3:51PM EST2022-06-306.026.066.53+1.04+20.88%531,74837.48%
IWM220916P001700002021-11-30 11:35AM EST2022-09-166.837.218.400.00-11,36135.74%
IWM220930P001700002021-10-14 1:09PM EST2022-09-305.531.806.500.00-22631.21%
IWM221216P001700002021-11-29 10:05AM EST2022-12-167.408.8810.660.00-16,09234.88%
IWM230120P001700002021-12-01 3:56PM EST2023-01-2010.009.0511.58+1.55+18.34%84338634.78%
IWM231215P001700002021-12-01 3:44PM EST2023-12-1514.8012.7417.50+4.30+40.95%636,47232.46%
IWM240119P001700002021-12-01 10:56AM EST2024-01-1912.9812.5017.50-0.02-0.15%212931.73%