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
213,66 +0,40 (+0,19%)
Pós-fechamento: 07:54PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:185.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211217C001850002021-11-30 10:35AM EST2021-12-1736.8029.5929.920.00-23,17558.72%
IWM211231C001850002021-11-30 2:00PM EST2021-12-3134.4530.3630.750.00-364650.60%
IWM220121C001850002021-11-30 1:41PM EST2022-01-2134.3431.5431.990.00-21,49345.14%
IWM220218C001850002021-11-30 1:24PM EST2022-02-1835.0432.7333.160.00-61140.64%
IWM220318C001850002021-12-01 3:23PM EST2022-03-1834.3233.7534.15-3.38-8.97%114837.92%
IWM220331C001850002021-11-30 10:25AM EST2022-03-3138.5434.0434.450.00-226636.65%
IWM220520C001850002021-10-08 2:43PM EST2022-05-2041.4856.8257.300.00-5577.38%
IWM220617C001850002021-11-08 2:45PM EST2022-06-1760.2535.9836.690.00-133433.23%
IWM220916C001850002021-11-23 11:00AM EST2022-09-1649.8537.7839.440.00-11132.04%
IWM221216C001850002021-11-30 1:55PM EST2022-12-1642.9339.4241.220.00-212130.44%
IWM230120C001850002021-11-26 12:02PM EST2023-01-2047.8738.4843.000.00-110331.48%
IWM231215C001850002021-09-03 1:58PM EST2023-12-1554.3048.5052.700.00-890332.83%
IWM240119C001850002021-11-04 10:26AM EST2024-01-1964.5044.5049.000.00-2328.64%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P001850002021-12-01 3:57PM EST2021-12-030.110.090.15+0.05+83.33%46326496.09%
IWM211206P001850002021-12-01 3:49PM EST2021-12-060.170.200.28-0.01-5.56%10734468.36%
IWM211208P001850002021-12-01 4:01PM EST2021-12-080.500.450.53+0.19+61.29%6531066.65%
IWM211210P001850002021-12-01 3:38PM EST2021-12-100.640.720.81+0.21+48.84%234665.23%
IWM211213P001850002021-12-01 3:11PM EST2021-12-130.700.911.00+0.07+11.11%40630759.77%
IWM211215P001850002021-12-01 2:31PM EST2021-12-150.691.191.30-0.16-18.82%2011959.50%
IWM211217P001850002021-12-01 4:02PM EST2021-12-171.571.481.57+0.66+72.53%30827,14459.06%
IWM211220P001850002021-12-01 4:00PM EST2021-12-201.651.581.70+0.68+70.10%761255.42%
IWM211223P001850002021-12-01 3:11PM EST2021-12-231.511.912.03+0.40+36.04%406254.59%
IWM211227P001850002021-12-01 3:29PM EST2021-12-271.802.042.16+0.41+29.50%1242551.28%
IWM211231P001850002021-12-01 3:40PM EST2021-12-312.052.432.55+0.53+34.87%3365,69450.61%
IWM220107P001850002021-12-01 4:14PM EST2022-01-072.952.893.02+1.05+55.26%31216148.87%
IWM220121P001850002021-12-01 4:00PM EST2022-01-213.763.623.79+1.36+56.67%7,49450,10845.45%
IWM220218P001850002021-12-01 3:57PM EST2022-02-184.784.814.99+1.31+37.75%7240140.98%
IWM220318P001850002021-12-01 3:51PM EST2022-03-185.585.805.99+1.38+32.86%21612,20638.24%
IWM220331P001850002021-12-01 12:46PM EST2022-03-314.116.286.49-0.85-17.14%31,60337.49%
IWM220520P001850002021-11-26 11:34AM EST2022-05-206.707.818.090.00-15535.13%
IWM220617P001850002021-12-01 2:43PM EST2022-06-177.578.608.97+0.63+9.08%1216,30034.35%
IWM220630P001850002021-11-30 3:50PM EST2022-06-307.288.929.360.00-331,73334.03%
IWM220916P001850002021-11-30 11:49AM EST2022-09-169.5810.3411.630.00-22,01932.80%
IWM220930P001850002021-11-10 6:58AM EST2022-09-308.005.208.000.00--226.17%
IWM221216P001850002021-12-01 11:05AM EST2022-12-1612.9612.4914.27+0.86+7.11%7305,94332.28%
IWM230120P001850002021-12-01 3:57PM EST2023-01-2014.1912.6714.10+1.84+14.90%1,0801,63130.66%
IWM231215P001850002021-11-12 1:55PM EST2023-12-1513.7417.0022.000.00-110,86230.54%