iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:170.00
Opções de comprapara3 de dezembro de 2021
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203C00170000 | 2021-11-12 11:51AM EST | 2021-12-03 | 69.25 | 43.43 | 43.77 | 0.00 | - | 1 | 1 | 169.92% |
| IWM211217C00170000 | 2021-11-26 10:01AM EST | 2021-12-17 | 53.39 | 43.83 | 44.24 | 0.00 | - | 1 | 12,535 | 70.85% |
| IWM211231C00170000 | 2021-11-30 11:56AM EST | 2021-12-31 | 47.51 | 44.20 | 44.63 | 0.00 | - | 1 | 143 | 56.79% |
| IWM220121C00170000 | 2021-11-26 10:57AM EST | 2022-01-21 | 52.10 | 44.92 | 45.43 | 0.00 | - | 6 | 1,918 | 51.66% |
| IWM220218C00170000 | 2021-11-17 10:00AM EST | 2022-02-18 | 67.10 | 45.81 | 46.28 | 0.00 | - | 5 | 13 | 46.00% |
| IWM220318C00170000 | 2021-11-26 10:01AM EST | 2022-03-18 | 54.94 | 46.59 | 47.03 | 0.00 | - | 1 | 40 | 42.61% |
| IWM220331C00170000 | 2021-10-12 9:38AM EST | 2022-03-31 | 53.55 | 70.34 | 70.68 | 0.00 | - | 2 | 0 | 106.21% |
| IWM220520C00170000 | 2021-09-21 1:24PM EST | 2022-05-20 | 50.90 | 59.08 | 59.60 | 0.00 | - | - | 13 | 64.69% |
| IWM220617C00170000 | 2021-11-10 11:09AM EST | 2022-06-17 | 72.02 | 48.20 | 48.98 | 0.00 | - | 10 | 106 | 36.62% |
| IWM220630C00170000 | 2021-11-02 10:39AM EST | 2022-06-30 | 66.01 | 48.41 | 49.28 | 0.00 | - | 2 | 4 | 36.21% |
| IWM221216C00170000 | 2021-12-01 3:57PM EST | 2022-12-16 | 51.70 | 50.78 | 52.59 | -16.95 | -24.69% | 1 | 714 | 32.69% |
| IWM230120C00170000 | 2021-11-26 1:03PM EST | 2023-01-20 | 59.24 | 49.73 | 54.50 | 0.00 | - | 1 | 101 | 34.24% |
| IWM231215C00170000 | 2021-11-23 10:37AM EST | 2023-12-15 | 70.00 | 54.30 | 59.00 | 0.00 | - | 1 | 32 | 30.54% |
| IWM240119C00170000 | 2021-11-30 11:01AM EST | 2024-01-19 | 60.00 | 54.50 | 59.50 | 0.00 | - | 1 | 3 | 30.37% |
Opções de vendapara3 de dezembro de 2021
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203P00170000 | 2021-12-01 4:00PM EST | 2021-12-03 | 0.03 | 0.01 | 0.07 | +0.01 | +50.00% | 443 | 58 | 124.61% |
| IWM211208P00170000 | 2021-12-01 2:08PM EST | 2021-12-08 | 0.10 | 0.15 | 0.21 | -0.10 | -50.00% | 11 | 117 | 81.64% |
| IWM211210P00170000 | 2021-11-30 9:42AM EST | 2021-12-10 | 0.17 | 0.25 | 0.34 | 0.00 | - | 1 | 199 | 78.13% |
| IWM211213P00170000 | 2021-12-01 3:11PM EST | 2021-12-13 | 0.29 | 0.34 | 0.43 | +0.01 | +3.57% | 1 | 14 | 71.00% |
| IWM211215P00170000 | 2021-11-30 10:31AM EST | 2021-12-15 | 0.24 | 0.47 | 0.57 | 0.00 | - | 13 | 24 | 69.63% |
| IWM211217P00170000 | 2021-12-01 3:58PM EST | 2021-12-17 | 0.64 | 0.63 | 0.71 | +0.26 | +68.42% | 228 | 17,936 | 68.65% |
| IWM211220P00170000 | 2021-12-01 3:28PM EST | 2021-12-20 | 0.63 | 0.69 | 0.80 | +0.27 | +75.00% | 3 | 8 | 64.45% |
| IWM211222P00170000 | 2021-11-26 10:24AM EST | 2021-12-22 | 0.55 | 0.80 | 0.93 | 0.00 | - | 1 | 1 | 63.40% |
| IWM211223P00170000 | 2021-12-01 3:57PM EST | 2021-12-23 | 0.89 | 0.89 | 0.99 | +0.30 | +50.85% | 4 | 10 | 63.14% |
| IWM211231P00170000 | 2021-12-01 1:48PM EST | 2021-12-31 | 0.82 | 1.20 | 1.31 | +0.06 | +7.89% | 23 | 263 | 58.01% |
| IWM220107P00170000 | 2021-12-01 3:23PM EST | 2022-01-07 | 1.35 | 1.51 | 1.61 | +0.40 | +42.11% | 15 | 9 | 55.27% |
| IWM220121P00170000 | 2021-12-01 4:14PM EST | 2022-01-21 | 2.08 | 2.04 | 2.16 | +0.78 | +60.00% | 300 | 14,923 | 51.17% |
| IWM220218P00170000 | 2021-12-01 3:50PM EST | 2022-02-18 | 2.76 | 2.92 | 3.06 | +0.74 | +36.63% | 40 | 5,812 | 46.22% |
| IWM220318P00170000 | 2021-11-30 3:19PM EST | 2022-03-18 | 2.71 | 3.70 | 3.85 | 0.00 | - | 142 | 9,379 | 42.94% |
| IWM220331P00170000 | 2021-11-30 12:49PM EST | 2022-03-31 | 3.07 | 4.06 | 4.23 | 0.00 | - | 514 | 712 | 41.94% |
| IWM220520P00170000 | 2021-12-01 3:11PM EST | 2022-05-20 | 4.75 | 5.25 | 5.50 | +0.74 | +18.45% | 358 | 22 | 38.93% |
| IWM220617P00170000 | 2021-12-01 2:30PM EST | 2022-06-17 | 5.02 | 5.86 | 6.19 | +1.36 | +37.16% | 2 | 11,222 | 37.84% |
| IWM220630P00170000 | 2021-12-01 3:51PM EST | 2022-06-30 | 6.02 | 6.06 | 6.53 | +1.04 | +20.88% | 53 | 1,748 | 37.48% |
| IWM220916P00170000 | 2021-11-30 11:35AM EST | 2022-09-16 | 6.83 | 7.21 | 8.40 | 0.00 | - | 1 | 1,361 | 35.74% |
| IWM220930P00170000 | 2021-10-14 1:09PM EST | 2022-09-30 | 5.53 | 1.80 | 6.50 | 0.00 | - | 2 | 26 | 31.21% |
| IWM221216P00170000 | 2021-11-29 10:05AM EST | 2022-12-16 | 7.40 | 8.88 | 10.66 | 0.00 | - | 1 | 6,092 | 34.88% |
| IWM230120P00170000 | 2021-12-01 3:56PM EST | 2023-01-20 | 10.00 | 9.05 | 11.58 | +1.55 | +18.34% | 843 | 386 | 34.78% |
| IWM231215P00170000 | 2021-12-01 3:44PM EST | 2023-12-15 | 14.80 | 12.74 | 17.50 | +4.30 | +40.95% | 63 | 6,472 | 32.46% |
| IWM240119P00170000 | 2021-12-01 10:56AM EST | 2024-01-19 | 12.98 | 12.50 | 17.50 | -0.02 | -0.15% | 2 | 129 | 31.73% |
© 2021 Yahoo. Todos os direitos reservados.
