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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211217C00180000 | 2021-12-01 3:43PM EST | 2021-12-17 | 36.52 | 34.23 | 34.62 | -6.40 | -14.91% | 56 | 1,347 | 62.33% |
| IWM211231C00180000 | 2021-11-11 10:45AM EST | 2021-12-31 | 59.52 | 34.88 | 35.28 | 0.00 | - | 10 | 30 | 51.67% |
| IWM220121C00180000 | 2021-12-01 11:20AM EST | 2022-01-21 | 44.80 | 35.90 | 36.37 | +6.67 | +17.49% | 2 | 1,923 | 47.28% |
| IWM220218C00180000 | 2021-11-12 9:31AM EST | 2022-02-18 | 60.20 | 36.99 | 37.43 | 0.00 | - | 1 | 11 | 42.41% |
| IWM220318C00180000 | 2021-12-01 2:15PM EST | 2022-03-18 | 40.54 | 37.93 | 38.34 | -5.00 | -10.98% | 1 | 24 | 39.47% |
| IWM220331C00180000 | 2021-11-29 3:22PM EST | 2022-03-31 | 46.00 | 38.19 | 38.61 | 0.00 | - | 1 | 15 | 38.10% |
| IWM220617C00180000 | 2021-11-18 10:31AM EST | 2022-06-17 | 56.67 | 39.94 | 40.67 | 0.00 | - | 1 | 2,050 | 34.33% |
| IWM220630C00180000 | 2021-11-03 9:39AM EST | 2022-06-30 | 60.01 | 40.15 | 41.01 | 0.00 | - | 2 | 18 | 33.97% |
| IWM220916C00180000 | 2021-11-04 9:55AM EST | 2022-09-16 | 63.11 | 41.59 | 43.27 | 0.00 | - | 2 | 1 | 32.99% |
| IWM220930C00180000 | 2021-11-01 9:46AM EST | 2022-09-30 | 58.11 | 40.00 | 44.30 | 0.00 | - | 2 | 2 | 33.93% |
| IWM221216C00180000 | 2021-11-26 11:04AM EST | 2022-12-16 | 49.80 | 43.09 | 44.90 | 0.00 | - | 1 | 144 | 31.18% |
| IWM230120C00180000 | 2021-11-29 10:47AM EST | 2023-01-20 | 50.50 | 42.12 | 46.50 | 0.00 | - | 7 | 1,353 | 32.05% |
| IWM231215C00180000 | 2021-11-18 11:27AM EST | 2023-12-15 | 65.88 | 47.35 | 52.00 | 0.00 | - | 2 | 389 | 29.48% |
| IWM240119C00180000 | 2021-11-24 3:23PM EST | 2024-01-19 | 63.95 | 47.50 | 52.50 | 0.00 | - | 3 | 22 | 29.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203P00180000 | 2021-12-01 4:08PM EST | 2021-12-03 | 0.11 | 0.06 | 0.12 | +0.07 | +175.00% | 712 | 1,160 | 107.03% |
| IWM211206P00180000 | 2021-12-01 2:06PM EST | 2021-12-06 | 0.07 | 0.13 | 0.20 | -0.02 | -22.22% | 100 | 19 | 74.22% |
| IWM211208P00180000 | 2021-12-01 1:54PM EST | 2021-12-08 | 0.19 | 0.30 | 0.38 | 0.00 | - | 2 | 7 | 71.34% |
| IWM211210P00180000 | 2021-12-01 3:56PM EST | 2021-12-10 | 0.52 | 0.50 | 0.60 | +0.24 | +85.71% | 1,056 | 3,509 | 69.43% |
| IWM211213P00180000 | 2021-12-01 4:02PM EST | 2021-12-13 | 0.75 | 0.66 | 0.76 | +0.21 | +38.89% | 1 | 21 | 63.67% |
| IWM211215P00180000 | 2021-12-01 3:45PM EST | 2021-12-15 | 0.69 | 0.87 | 0.98 | +0.57 | +475.00% | 10 | 3 | 62.79% |
| IWM211217P00180000 | 2021-12-01 3:54PM EST | 2021-12-17 | 1.03 | 1.11 | 1.20 | +0.34 | +49.28% | 247 | 61,146 | 62.21% |
| IWM211220P00180000 | 2021-12-01 3:35PM EST | 2021-12-20 | 1.07 | 1.20 | 1.31 | +0.32 | +42.67% | 21 | 54 | 58.37% |
| IWM211222P00180000 | 2021-12-01 2:16PM EST | 2021-12-22 | 0.94 | 1.38 | 1.51 | +0.07 | +8.05% | 1 | 5 | 57.74% |
| IWM211223P00180000 | 2021-12-01 2:32PM EST | 2021-12-23 | 0.90 | 1.48 | 1.58 | -0.11 | -10.89% | 511 | 1,055 | 57.32% |
| IWM211231P00180000 | 2021-12-01 3:56PM EST | 2021-12-31 | 1.87 | 1.93 | 2.03 | +0.71 | +61.21% | 64 | 3,191 | 53.04% |
| IWM220107P00180000 | 2021-12-01 3:49PM EST | 2022-01-07 | 2.09 | 2.33 | 2.44 | +0.70 | +50.36% | 187 | 200 | 50.68% |
| IWM220121P00180000 | 2021-12-01 4:07PM EST | 2022-01-21 | 3.10 | 2.99 | 3.14 | +1.09 | +54.23% | 1,249 | 6,143 | 47.46% |
| IWM220218P00180000 | 2021-12-01 3:57PM EST | 2022-02-18 | 4.08 | 4.07 | 4.26 | +1.13 | +38.31% | 20 | 2,551 | 42.78% |
| IWM220318P00180000 | 2021-12-01 3:42PM EST | 2022-03-18 | 4.51 | 5.00 | 5.18 | +0.95 | +26.69% | 21 | 15,523 | 39.81% |
| IWM220331P00180000 | 2021-11-30 4:05PM EST | 2022-03-31 | 3.96 | 5.43 | 5.62 | 0.00 | - | 329 | 1,723 | 38.93% |
| IWM220520P00180000 | 2021-11-30 12:24PM EST | 2022-05-20 | 5.64 | 6.84 | 7.11 | 0.00 | - | 2 | 179 | 36.35% |
| IWM220617P00180000 | 2021-12-01 2:09PM EST | 2022-06-17 | 6.70 | 7.58 | 7.93 | +0.19 | +2.92% | 60 | 33,254 | 35.48% |
| IWM220630P00180000 | 2021-11-30 11:44AM EST | 2022-06-30 | 6.74 | 7.86 | 8.32 | 0.00 | - | 1 | 1,342 | 35.18% |
| IWM220916P00180000 | 2021-12-01 4:10PM EST | 2022-09-16 | 10.00 | 9.17 | 10.43 | +2.75 | +37.93% | 25 | 5,010 | 33.73% |
| IWM220930P00180000 | 2021-10-25 9:36AM EST | 2022-09-30 | 6.65 | 6.08 | 10.40 | 0.00 | - | 2 | 0 | 32.89% |
| IWM221216P00180000 | 2021-12-01 2:34PM EST | 2022-12-16 | 10.33 | 11.17 | 12.96 | -0.05 | -0.48% | 1 | 26,365 | 33.12% |
| IWM230120P00180000 | 2021-12-01 3:57PM EST | 2023-01-20 | 12.41 | 11.36 | 14.01 | +2.56 | +25.99% | 47 | 12,648 | 33.14% |
| IWM231215P00180000 | 2021-11-03 10:19AM EST | 2023-12-15 | 12.51 | 15.53 | 20.50 | 0.00 | - | 45 | 19,147 | 31.26% |
| IWM240119P00180000 | 2021-11-24 9:31AM EST | 2024-01-19 | 14.40 | 16.00 | 20.50 | 0.00 | - | - | 3 | 30.55% |
© 2021 Yahoo. Todos os direitos reservados.
