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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211217C00185000 | 2021-11-30 10:35AM EST | 2021-12-17 | 36.80 | 29.59 | 29.92 | 0.00 | - | 2 | 3,175 | 58.72% |
| IWM211231C00185000 | 2021-11-30 2:00PM EST | 2021-12-31 | 34.45 | 30.36 | 30.75 | 0.00 | - | 36 | 46 | 50.60% |
| IWM220121C00185000 | 2021-11-30 1:41PM EST | 2022-01-21 | 34.34 | 31.54 | 31.99 | 0.00 | - | 2 | 1,493 | 45.14% |
| IWM220218C00185000 | 2021-11-30 1:24PM EST | 2022-02-18 | 35.04 | 32.73 | 33.16 | 0.00 | - | 6 | 11 | 40.64% |
| IWM220318C00185000 | 2021-12-01 3:23PM EST | 2022-03-18 | 34.32 | 33.75 | 34.15 | -3.38 | -8.97% | 1 | 148 | 37.92% |
| IWM220331C00185000 | 2021-11-30 10:25AM EST | 2022-03-31 | 38.54 | 34.04 | 34.45 | 0.00 | - | 2 | 266 | 36.65% |
| IWM220520C00185000 | 2021-10-08 2:43PM EST | 2022-05-20 | 41.48 | 56.82 | 57.30 | 0.00 | - | 5 | 5 | 77.38% |
| IWM220617C00185000 | 2021-11-08 2:45PM EST | 2022-06-17 | 60.25 | 35.98 | 36.69 | 0.00 | - | 1 | 334 | 33.23% |
| IWM220916C00185000 | 2021-11-23 11:00AM EST | 2022-09-16 | 49.85 | 37.78 | 39.44 | 0.00 | - | 1 | 11 | 32.04% |
| IWM221216C00185000 | 2021-11-30 1:55PM EST | 2022-12-16 | 42.93 | 39.42 | 41.22 | 0.00 | - | 2 | 121 | 30.44% |
| IWM230120C00185000 | 2021-11-26 12:02PM EST | 2023-01-20 | 47.87 | 38.48 | 43.00 | 0.00 | - | 1 | 103 | 31.48% |
| IWM231215C00185000 | 2021-09-03 1:58PM EST | 2023-12-15 | 54.30 | 48.50 | 52.70 | 0.00 | - | 8 | 903 | 32.83% |
| IWM240119C00185000 | 2021-11-04 10:26AM EST | 2024-01-19 | 64.50 | 44.50 | 49.00 | 0.00 | - | 2 | 3 | 28.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203P00185000 | 2021-12-01 3:57PM EST | 2021-12-03 | 0.11 | 0.09 | 0.15 | +0.05 | +83.33% | 463 | 264 | 96.09% |
| IWM211206P00185000 | 2021-12-01 3:49PM EST | 2021-12-06 | 0.17 | 0.20 | 0.28 | -0.01 | -5.56% | 107 | 344 | 68.36% |
| IWM211208P00185000 | 2021-12-01 4:01PM EST | 2021-12-08 | 0.50 | 0.45 | 0.53 | +0.19 | +61.29% | 65 | 310 | 66.65% |
| IWM211210P00185000 | 2021-12-01 3:38PM EST | 2021-12-10 | 0.64 | 0.72 | 0.81 | +0.21 | +48.84% | 23 | 46 | 65.23% |
| IWM211213P00185000 | 2021-12-01 3:11PM EST | 2021-12-13 | 0.70 | 0.91 | 1.00 | +0.07 | +11.11% | 406 | 307 | 59.77% |
| IWM211215P00185000 | 2021-12-01 2:31PM EST | 2021-12-15 | 0.69 | 1.19 | 1.30 | -0.16 | -18.82% | 201 | 19 | 59.50% |
| IWM211217P00185000 | 2021-12-01 4:02PM EST | 2021-12-17 | 1.57 | 1.48 | 1.57 | +0.66 | +72.53% | 308 | 27,144 | 59.06% |
| IWM211220P00185000 | 2021-12-01 4:00PM EST | 2021-12-20 | 1.65 | 1.58 | 1.70 | +0.68 | +70.10% | 76 | 12 | 55.42% |
| IWM211223P00185000 | 2021-12-01 3:11PM EST | 2021-12-23 | 1.51 | 1.91 | 2.03 | +0.40 | +36.04% | 40 | 62 | 54.59% |
| IWM211227P00185000 | 2021-12-01 3:29PM EST | 2021-12-27 | 1.80 | 2.04 | 2.16 | +0.41 | +29.50% | 12 | 425 | 51.28% |
| IWM211231P00185000 | 2021-12-01 3:40PM EST | 2021-12-31 | 2.05 | 2.43 | 2.55 | +0.53 | +34.87% | 336 | 5,694 | 50.61% |
| IWM220107P00185000 | 2021-12-01 4:14PM EST | 2022-01-07 | 2.95 | 2.89 | 3.02 | +1.05 | +55.26% | 312 | 161 | 48.87% |
| IWM220121P00185000 | 2021-12-01 4:00PM EST | 2022-01-21 | 3.76 | 3.62 | 3.79 | +1.36 | +56.67% | 7,494 | 50,108 | 45.45% |
| IWM220218P00185000 | 2021-12-01 3:57PM EST | 2022-02-18 | 4.78 | 4.81 | 4.99 | +1.31 | +37.75% | 72 | 401 | 40.98% |
| IWM220318P00185000 | 2021-12-01 3:51PM EST | 2022-03-18 | 5.58 | 5.80 | 5.99 | +1.38 | +32.86% | 216 | 12,206 | 38.24% |
| IWM220331P00185000 | 2021-12-01 12:46PM EST | 2022-03-31 | 4.11 | 6.28 | 6.49 | -0.85 | -17.14% | 3 | 1,603 | 37.49% |
| IWM220520P00185000 | 2021-11-26 11:34AM EST | 2022-05-20 | 6.70 | 7.81 | 8.09 | 0.00 | - | 1 | 55 | 35.13% |
| IWM220617P00185000 | 2021-12-01 2:43PM EST | 2022-06-17 | 7.57 | 8.60 | 8.97 | +0.63 | +9.08% | 12 | 16,300 | 34.35% |
| IWM220630P00185000 | 2021-11-30 3:50PM EST | 2022-06-30 | 7.28 | 8.92 | 9.36 | 0.00 | - | 33 | 1,733 | 34.03% |
| IWM220916P00185000 | 2021-11-30 11:49AM EST | 2022-09-16 | 9.58 | 10.34 | 11.63 | 0.00 | - | 2 | 2,019 | 32.80% |
| IWM220930P00185000 | 2021-11-10 6:58AM EST | 2022-09-30 | 8.00 | 5.20 | 8.00 | 0.00 | - | - | 2 | 26.17% |
| IWM221216P00185000 | 2021-12-01 11:05AM EST | 2022-12-16 | 12.96 | 12.49 | 14.27 | +0.86 | +7.11% | 730 | 5,943 | 32.28% |
| IWM230120P00185000 | 2021-12-01 3:57PM EST | 2023-01-20 | 14.19 | 12.67 | 14.10 | +1.84 | +14.90% | 1,080 | 1,631 | 30.66% |
| IWM231215P00185000 | 2021-11-12 1:55PM EST | 2023-12-15 | 13.74 | 17.00 | 22.00 | 0.00 | - | 1 | 10,862 | 30.54% |
© 2021 Yahoo. Todos os direitos reservados.
