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
214,47 +1,21 (+0,57%)
Pós-fechamento: 07:41PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:175.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211210C001750002021-11-01 2:18PM EST2021-12-1058.7738.7139.180.00--382.37%
IWM211217C001750002021-12-01 3:06PM EST2021-12-1741.1139.0039.39-1.28-3.02%45,11766.36%
IWM211231C001750002021-08-25 4:24PM EST2021-12-3145.6249.3049.570.00-4089117.76%
IWM220121C001750002021-12-01 12:44PM EST2022-01-2147.0840.3640.85+0.08+0.17%28,95949.41%
IWM220218C001750002021-11-19 4:07PM EST2022-02-1858.2541.3541.810.00-1944.20%
IWM220318C001750002021-12-01 3:06PM EST2022-03-1843.9142.2142.64-0.88-1.96%92041.04%
IWM220331C001750002021-11-22 2:41PM EST2022-03-3159.7542.4442.880.00-210239.56%
IWM220617C001750002021-11-26 12:23PM EST2022-06-1751.1944.0244.780.00-171,26935.48%
IWM220630C001750002021-11-17 2:42PM EST2022-06-3062.9744.1945.090.00-303235.07%
IWM221216C001750002021-12-01 11:22AM EST2022-12-1655.5046.9048.71-0.50-0.89%12,02531.95%
IWM230120C001750002021-11-29 11:27AM EST2023-01-2056.9945.8850.500.00-380733.19%
IWM231215C001750002021-11-15 10:39AM EST2023-12-1573.2550.7855.500.00-22,83930.05%
IWM240119C001750002021-11-30 3:28PM EST2024-01-1957.0051.0056.000.00-134129.87%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P001750002021-12-01 4:11PM EST2021-12-030.090.060.09+0.04+80.00%271281119.53%
IWM211206P001750002021-12-01 2:50PM EST2021-12-060.070.090.15-0.02-22.22%102280.66%
IWM211208P001750002021-12-01 2:29PM EST2021-12-080.140.210.28+0.03+27.27%141476.37%
IWM211210P001750002021-12-01 3:17PM EST2021-12-100.290.360.42+0.06+26.09%7216273.34%
IWM211213P001750002021-12-01 2:33PM EST2021-12-130.280.460.57+0.09+47.37%3867.14%
IWM211215P001750002021-11-30 3:52PM EST2021-12-150.410.630.750.00-121266.16%
IWM211217P001750002021-12-01 3:54PM EST2021-12-170.780.840.92+0.24+44.44%5417,24765.43%
IWM211220P001750002021-12-01 12:39PM EST2021-12-200.360.901.02-0.04-10.00%61761.30%
IWM211222P001750002021-11-30 2:50PM EST2021-12-220.701.051.170.00-292860.45%
IWM211223P001750002021-12-01 3:48PM EST2021-12-230.981.151.24+0.10+11.36%28960.18%
IWM211231P001750002021-12-01 3:49PM EST2021-12-311.331.521.62+0.32+31.68%235155.44%
IWM220107P001750002021-12-01 3:49PM EST2022-01-071.691.881.98+0.51+43.22%753352.98%
IWM220121P001750002021-12-01 4:14PM EST2022-01-212.492.452.58+0.86+52.76%4538,19349.37%
IWM220218P001750002021-12-01 3:20PM EST2022-02-183.093.453.63+0.67+27.69%663,14844.57%
IWM220318P001750002021-12-01 3:03PM EST2022-03-183.704.304.47+0.51+15.99%213,12441.38%
IWM220331P001750002021-12-01 3:55PM EST2022-03-314.604.704.88+0.90+24.32%16160540.44%
IWM220520P001750002021-12-01 1:22PM EST2022-05-204.705.996.26-0.08-1.67%284,33137.65%
IWM220617P001750002021-11-30 3:58PM EST2022-06-175.406.677.010.00-60222,04436.65%
IWM220630P001750002021-11-26 10:18AM EST2022-06-305.636.927.370.00-21,78236.31%
IWM220916P001750002021-12-01 1:22PM EST2022-09-167.358.159.35+0.69+10.36%683,64834.70%
IWM220930P001750002021-11-30 2:27PM EST2022-09-306.706.7911.000.00-32736.76%
IWM221216P001750002021-12-01 10:03AM EST2022-12-1610.059.9811.76+1.79+21.67%4715,95133.99%
IWM230120P001750002021-12-01 11:22AM EST2023-01-208.5110.1612.75-1.52-15.15%151,93733.96%
IWM231215P001750002021-10-21 3:00PM EST2023-12-1512.4211.4413.440.00-37,78126.10%
IWM240119P001750002021-11-30 11:45AM EST2024-01-1915.5014.0019.000.00-13831.17%