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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211210C00175000 | 2021-11-01 2:18PM EST | 2021-12-10 | 58.77 | 38.71 | 39.18 | 0.00 | - | - | 3 | 82.37% |
| IWM211217C00175000 | 2021-12-01 3:06PM EST | 2021-12-17 | 41.11 | 39.00 | 39.39 | -1.28 | -3.02% | 4 | 5,117 | 66.36% |
| IWM211231C00175000 | 2021-08-25 4:24PM EST | 2021-12-31 | 45.62 | 49.30 | 49.57 | 0.00 | - | 40 | 89 | 117.76% |
| IWM220121C00175000 | 2021-12-01 12:44PM EST | 2022-01-21 | 47.08 | 40.36 | 40.85 | +0.08 | +0.17% | 2 | 8,959 | 49.41% |
| IWM220218C00175000 | 2021-11-19 4:07PM EST | 2022-02-18 | 58.25 | 41.35 | 41.81 | 0.00 | - | 1 | 9 | 44.20% |
| IWM220318C00175000 | 2021-12-01 3:06PM EST | 2022-03-18 | 43.91 | 42.21 | 42.64 | -0.88 | -1.96% | 9 | 20 | 41.04% |
| IWM220331C00175000 | 2021-11-22 2:41PM EST | 2022-03-31 | 59.75 | 42.44 | 42.88 | 0.00 | - | 2 | 102 | 39.56% |
| IWM220617C00175000 | 2021-11-26 12:23PM EST | 2022-06-17 | 51.19 | 44.02 | 44.78 | 0.00 | - | 17 | 1,269 | 35.48% |
| IWM220630C00175000 | 2021-11-17 2:42PM EST | 2022-06-30 | 62.97 | 44.19 | 45.09 | 0.00 | - | 30 | 32 | 35.07% |
| IWM221216C00175000 | 2021-12-01 11:22AM EST | 2022-12-16 | 55.50 | 46.90 | 48.71 | -0.50 | -0.89% | 1 | 2,025 | 31.95% |
| IWM230120C00175000 | 2021-11-29 11:27AM EST | 2023-01-20 | 56.99 | 45.88 | 50.50 | 0.00 | - | 3 | 807 | 33.19% |
| IWM231215C00175000 | 2021-11-15 10:39AM EST | 2023-12-15 | 73.25 | 50.78 | 55.50 | 0.00 | - | 2 | 2,839 | 30.05% |
| IWM240119C00175000 | 2021-11-30 3:28PM EST | 2024-01-19 | 57.00 | 51.00 | 56.00 | 0.00 | - | 13 | 41 | 29.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203P00175000 | 2021-12-01 4:11PM EST | 2021-12-03 | 0.09 | 0.06 | 0.09 | +0.04 | +80.00% | 271 | 281 | 119.53% |
| IWM211206P00175000 | 2021-12-01 2:50PM EST | 2021-12-06 | 0.07 | 0.09 | 0.15 | -0.02 | -22.22% | 10 | 22 | 80.66% |
| IWM211208P00175000 | 2021-12-01 2:29PM EST | 2021-12-08 | 0.14 | 0.21 | 0.28 | +0.03 | +27.27% | 14 | 14 | 76.37% |
| IWM211210P00175000 | 2021-12-01 3:17PM EST | 2021-12-10 | 0.29 | 0.36 | 0.42 | +0.06 | +26.09% | 72 | 162 | 73.34% |
| IWM211213P00175000 | 2021-12-01 2:33PM EST | 2021-12-13 | 0.28 | 0.46 | 0.57 | +0.09 | +47.37% | 3 | 8 | 67.14% |
| IWM211215P00175000 | 2021-11-30 3:52PM EST | 2021-12-15 | 0.41 | 0.63 | 0.75 | 0.00 | - | 12 | 12 | 66.16% |
| IWM211217P00175000 | 2021-12-01 3:54PM EST | 2021-12-17 | 0.78 | 0.84 | 0.92 | +0.24 | +44.44% | 54 | 17,247 | 65.43% |
| IWM211220P00175000 | 2021-12-01 12:39PM EST | 2021-12-20 | 0.36 | 0.90 | 1.02 | -0.04 | -10.00% | 6 | 17 | 61.30% |
| IWM211222P00175000 | 2021-11-30 2:50PM EST | 2021-12-22 | 0.70 | 1.05 | 1.17 | 0.00 | - | 29 | 28 | 60.45% |
| IWM211223P00175000 | 2021-12-01 3:48PM EST | 2021-12-23 | 0.98 | 1.15 | 1.24 | +0.10 | +11.36% | 2 | 89 | 60.18% |
| IWM211231P00175000 | 2021-12-01 3:49PM EST | 2021-12-31 | 1.33 | 1.52 | 1.62 | +0.32 | +31.68% | 2 | 351 | 55.44% |
| IWM220107P00175000 | 2021-12-01 3:49PM EST | 2022-01-07 | 1.69 | 1.88 | 1.98 | +0.51 | +43.22% | 75 | 33 | 52.98% |
| IWM220121P00175000 | 2021-12-01 4:14PM EST | 2022-01-21 | 2.49 | 2.45 | 2.58 | +0.86 | +52.76% | 45 | 38,193 | 49.37% |
| IWM220218P00175000 | 2021-12-01 3:20PM EST | 2022-02-18 | 3.09 | 3.45 | 3.63 | +0.67 | +27.69% | 66 | 3,148 | 44.57% |
| IWM220318P00175000 | 2021-12-01 3:03PM EST | 2022-03-18 | 3.70 | 4.30 | 4.47 | +0.51 | +15.99% | 2 | 13,124 | 41.38% |
| IWM220331P00175000 | 2021-12-01 3:55PM EST | 2022-03-31 | 4.60 | 4.70 | 4.88 | +0.90 | +24.32% | 161 | 605 | 40.44% |
| IWM220520P00175000 | 2021-12-01 1:22PM EST | 2022-05-20 | 4.70 | 5.99 | 6.26 | -0.08 | -1.67% | 28 | 4,331 | 37.65% |
| IWM220617P00175000 | 2021-11-30 3:58PM EST | 2022-06-17 | 5.40 | 6.67 | 7.01 | 0.00 | - | 602 | 22,044 | 36.65% |
| IWM220630P00175000 | 2021-11-26 10:18AM EST | 2022-06-30 | 5.63 | 6.92 | 7.37 | 0.00 | - | 2 | 1,782 | 36.31% |
| IWM220916P00175000 | 2021-12-01 1:22PM EST | 2022-09-16 | 7.35 | 8.15 | 9.35 | +0.69 | +10.36% | 68 | 3,648 | 34.70% |
| IWM220930P00175000 | 2021-11-30 2:27PM EST | 2022-09-30 | 6.70 | 6.79 | 11.00 | 0.00 | - | 3 | 27 | 36.76% |
| IWM221216P00175000 | 2021-12-01 10:03AM EST | 2022-12-16 | 10.05 | 9.98 | 11.76 | +1.79 | +21.67% | 47 | 15,951 | 33.99% |
| IWM230120P00175000 | 2021-12-01 11:22AM EST | 2023-01-20 | 8.51 | 10.16 | 12.75 | -1.52 | -15.15% | 15 | 1,937 | 33.96% |
| IWM231215P00175000 | 2021-10-21 3:00PM EST | 2023-12-15 | 12.42 | 11.44 | 13.44 | 0.00 | - | 3 | 7,781 | 26.10% |
| IWM240119P00175000 | 2021-11-30 11:45AM EST | 2024-01-19 | 15.50 | 14.00 | 19.00 | 0.00 | - | 1 | 38 | 31.17% |
© 2021 Yahoo. Todos os direitos reservados.
