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
213,95 +0,69 (+0,32%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:180.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211217C001800002021-12-01 3:43PM EST2021-12-1736.5234.2334.62-6.40-14.91%561,34762.33%
IWM211231C001800002021-11-11 10:45AM EST2021-12-3159.5234.8835.280.00-103051.67%
IWM220121C001800002021-12-01 11:20AM EST2022-01-2144.8035.9036.37+6.67+17.49%21,92347.28%
IWM220218C001800002021-11-12 9:31AM EST2022-02-1860.2036.9937.430.00-11142.41%
IWM220318C001800002021-12-01 2:15PM EST2022-03-1840.5437.9338.34-5.00-10.98%12439.47%
IWM220331C001800002021-11-29 3:22PM EST2022-03-3146.0038.1938.610.00-11538.10%
IWM220617C001800002021-11-18 10:31AM EST2022-06-1756.6739.9440.670.00-12,05034.33%
IWM220630C001800002021-11-03 9:39AM EST2022-06-3060.0140.1541.010.00-21833.97%
IWM220916C001800002021-11-04 9:55AM EST2022-09-1663.1141.5943.270.00-2132.99%
IWM220930C001800002021-11-01 9:46AM EST2022-09-3058.1140.0044.300.00-2233.93%
IWM221216C001800002021-11-26 11:04AM EST2022-12-1649.8043.0944.900.00-114431.18%
IWM230120C001800002021-11-29 10:47AM EST2023-01-2050.5042.1246.500.00-71,35332.05%
IWM231215C001800002021-11-18 11:27AM EST2023-12-1565.8847.3552.000.00-238929.48%
IWM240119C001800002021-11-24 3:23PM EST2024-01-1963.9547.5052.500.00-32229.29%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P001800002021-12-01 4:08PM EST2021-12-030.110.060.12+0.07+175.00%7121,160107.03%
IWM211206P001800002021-12-01 2:06PM EST2021-12-060.070.130.20-0.02-22.22%1001974.22%
IWM211208P001800002021-12-01 1:54PM EST2021-12-080.190.300.380.00-2771.34%
IWM211210P001800002021-12-01 3:56PM EST2021-12-100.520.500.60+0.24+85.71%1,0563,50969.43%
IWM211213P001800002021-12-01 4:02PM EST2021-12-130.750.660.76+0.21+38.89%12163.67%
IWM211215P001800002021-12-01 3:45PM EST2021-12-150.690.870.98+0.57+475.00%10362.79%
IWM211217P001800002021-12-01 3:54PM EST2021-12-171.031.111.20+0.34+49.28%24761,14662.21%
IWM211220P001800002021-12-01 3:35PM EST2021-12-201.071.201.31+0.32+42.67%215458.37%
IWM211222P001800002021-12-01 2:16PM EST2021-12-220.941.381.51+0.07+8.05%1557.74%
IWM211223P001800002021-12-01 2:32PM EST2021-12-230.901.481.58-0.11-10.89%5111,05557.32%
IWM211231P001800002021-12-01 3:56PM EST2021-12-311.871.932.03+0.71+61.21%643,19153.04%
IWM220107P001800002021-12-01 3:49PM EST2022-01-072.092.332.44+0.70+50.36%18720050.68%
IWM220121P001800002021-12-01 4:07PM EST2022-01-213.102.993.14+1.09+54.23%1,2496,14347.46%
IWM220218P001800002021-12-01 3:57PM EST2022-02-184.084.074.26+1.13+38.31%202,55142.78%
IWM220318P001800002021-12-01 3:42PM EST2022-03-184.515.005.18+0.95+26.69%2115,52339.81%
IWM220331P001800002021-11-30 4:05PM EST2022-03-313.965.435.620.00-3291,72338.93%
IWM220520P001800002021-11-30 12:24PM EST2022-05-205.646.847.110.00-217936.35%
IWM220617P001800002021-12-01 2:09PM EST2022-06-176.707.587.93+0.19+2.92%6033,25435.48%
IWM220630P001800002021-11-30 11:44AM EST2022-06-306.747.868.320.00-11,34235.18%
IWM220916P001800002021-12-01 4:10PM EST2022-09-1610.009.1710.43+2.75+37.93%255,01033.73%
IWM220930P001800002021-10-25 9:36AM EST2022-09-306.656.0810.400.00-2032.89%
IWM221216P001800002021-12-01 2:34PM EST2022-12-1610.3311.1712.96-0.05-0.48%126,36533.12%
IWM230120P001800002021-12-01 3:57PM EST2023-01-2012.4111.3614.01+2.56+25.99%4712,64833.14%
IWM231215P001800002021-11-03 10:19AM EST2023-12-1512.5115.5320.500.00-4519,14731.26%
IWM240119P001800002021-11-24 9:31AM EST2024-01-1914.4016.0020.500.00--330.55%