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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211217C00195000 | 2021-12-01 1:07PM EST | 2021-12-17 | 24.64 | 20.66 | 20.97 | -4.13 | -14.36% | 12 | 3,747 | 51.93% |
| IWM211223C00195000 | 2021-11-30 10:59AM EST | 2021-12-23 | 24.87 | 21.10 | 21.48 | 0.00 | - | 8 | 8 | 48.82% |
| IWM211231C00195000 | 2021-10-13 2:56PM EST | 2021-12-31 | 29.53 | 45.02 | 45.27 | 0.00 | - | 2 | 10 | 152.34% |
| IWM220121C00195000 | 2021-11-24 10:23AM EST | 2022-01-21 | 36.85 | 23.24 | 23.65 | 0.00 | - | 39 | 6,690 | 40.95% |
| IWM220218C00195000 | 2021-11-19 4:01PM EST | 2022-02-18 | 39.28 | 24.62 | 25.01 | 0.00 | - | 21 | 41 | 37.09% |
| IWM220318C00195000 | 2021-11-26 10:10AM EST | 2022-03-18 | 32.58 | 25.81 | 26.17 | 0.00 | - | 2 | 9 | 34.86% |
| IWM220331C00195000 | 2021-10-26 10:14AM EST | 2022-03-31 | 38.40 | 29.89 | 34.31 | 0.00 | - | 4 | 0 | 51.80% |
| IWM220617C00195000 | 2021-11-01 10:12AM EST | 2022-06-17 | 42.74 | 28.49 | 29.15 | 0.00 | - | 1 | 1,799 | 31.11% |
| IWM220916C00195000 | 2021-11-08 2:54PM EST | 2022-09-16 | 53.30 | 30.54 | 32.22 | 0.00 | - | 1 | 3 | 30.30% |
| IWM221216C00195000 | 2021-11-26 12:22PM EST | 2022-12-16 | 39.70 | 32.47 | 34.23 | 0.00 | - | 1 | 2,375 | 29.00% |
| IWM230120C00195000 | 2021-11-30 2:26PM EST | 2023-01-20 | 36.65 | 32.57 | 35.28 | 0.00 | - | 1 | 213 | 29.03% |
| IWM231215C00195000 | 2021-11-04 9:00AM EST | 2023-12-15 | 58.41 | 37.68 | 42.50 | 0.00 | - | 1 | 28 | 28.19% |
| IWM240119C00195000 | 2021-11-30 2:25PM EST | 2024-01-19 | 43.50 | 38.00 | 43.00 | 0.00 | - | 1 | 21 | 27.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203P00195000 | 2021-12-01 4:12PM EST | 2021-12-03 | 0.30 | 0.26 | 0.32 | +0.14 | +87.50% | 552 | 1,488 | 77.05% |
| IWM211206P00195000 | 2021-12-01 4:14PM EST | 2021-12-06 | 0.62 | 0.53 | 0.62 | +0.29 | +87.88% | 40 | 58 | 57.23% |
| IWM211208P00195000 | 2021-12-01 4:14PM EST | 2021-12-08 | 1.01 | 1.00 | 1.10 | +0.43 | +74.14% | 5,031 | 663 | 57.30% |
| IWM211210P00195000 | 2021-12-01 4:01PM EST | 2021-12-10 | 1.60 | 1.47 | 1.61 | +0.83 | +107.79% | 134 | 18,055 | 57.28% |
| IWM211213P00195000 | 2021-12-01 3:24PM EST | 2021-12-13 | 1.64 | 1.79 | 1.95 | +0.53 | +47.75% | 8 | 221 | 53.15% |
| IWM211215P00195000 | 2021-12-01 2:25PM EST | 2021-12-15 | 1.39 | 2.23 | 2.35 | -0.21 | -13.13% | 17 | 721 | 53.15% |
| IWM211217P00195000 | 2021-12-01 4:00PM EST | 2021-12-17 | 2.70 | 2.63 | 2.73 | +1.08 | +66.67% | 7,655 | 26,971 | 52.95% |
| IWM211220P00195000 | 2021-12-01 4:06PM EST | 2021-12-20 | 2.89 | 2.76 | 2.93 | +1.15 | +66.09% | 310 | 509 | 50.44% |
| IWM211222P00195000 | 2021-11-30 12:07PM EST | 2021-12-22 | 1.33 | 3.06 | 3.26 | -0.96 | -41.92% | 1 | 133 | 50.24% |
| IWM211223P00195000 | 2021-12-01 4:14PM EST | 2021-12-23 | 3.27 | 3.20 | 3.36 | +1.24 | +61.08% | 29 | 347 | 49.74% |
| IWM211227P00195000 | 2021-12-01 12:50PM EST | 2021-12-27 | 1.50 | 3.37 | 3.53 | -0.52 | -25.74% | 5 | 19 | 46.78% |
| IWM211231P00195000 | 2021-12-01 4:10PM EST | 2021-12-31 | 4.09 | 3.85 | 4.00 | +1.69 | +70.42% | 79 | 5,996 | 46.12% |
| IWM220107P00195000 | 2021-12-01 3:59PM EST | 2022-01-07 | 4.40 | 4.41 | 4.57 | +1.54 | +53.85% | 33 | 61 | 44.26% |
| IWM220121P00195000 | 2021-12-01 4:12PM EST | 2022-01-21 | 5.45 | 5.30 | 5.49 | +1.78 | +48.50% | 84,553 | 6,700 | 41.35% |
| IWM220218P00195000 | 2021-12-01 4:13PM EST | 2022-02-18 | 6.83 | 6.69 | 6.87 | +1.92 | +39.10% | 22 | 6,227 | 37.47% |
| IWM220318P00195000 | 2021-12-01 11:01AM EST | 2022-03-18 | 6.40 | 7.81 | 8.02 | +0.39 | +6.49% | 215 | 12,633 | 35.16% |
| IWM220331P00195000 | 2021-11-30 1:20PM EST | 2022-03-31 | 6.97 | 8.39 | 8.62 | 0.00 | - | 1 | 674 | 34.64% |
| IWM220520P00195000 | 2021-11-26 10:21AM EST | 2022-05-20 | 8.29 | 10.15 | 10.46 | 0.00 | - | 4 | 786 | 32.75% |
| IWM220617P00195000 | 2021-12-01 3:13PM EST | 2022-06-17 | 10.23 | 11.08 | 11.52 | +0.76 | +8.03% | 1 | 9,726 | 32.27% |
| IWM220630P00195000 | 2021-11-24 12:50PM EST | 2022-06-30 | 9.88 | 11.43 | 11.94 | 0.00 | - | 1 | 136 | 31.99% |
| IWM220916P00195000 | 2021-09-28 2:08PM EST | 2022-09-16 | 11.55 | 8.54 | 9.11 | 0.00 | - | 2 | 4 | 23.08% |
| IWM220930P00195000 | 2021-10-14 2:05PM EST | 2022-09-30 | 10.18 | 5.40 | 10.00 | 0.00 | - | 4 | 3 | 23.86% |
| IWM221216P00195000 | 2021-11-30 4:06PM EST | 2022-12-16 | 13.73 | 15.54 | 16.75 | 0.00 | - | 1,000 | 11,763 | 30.02% |
| IWM230120P00195000 | 2021-12-01 12:50PM EST | 2023-01-20 | 14.00 | 15.67 | 18.51 | -1.05 | -6.98% | 1,758 | 4,358 | 30.86% |
| IWM231215P00195000 | 2021-11-11 9:30AM EST | 2023-12-15 | 18.11 | 20.58 | 25.50 | 0.00 | - | 2 | 2,453 | 29.36% |
| IWM240119P00195000 | 2021-10-12 8:54AM EST | 2024-01-19 | 22.00 | 14.00 | 19.00 | 0.00 | - | 1 | 15 | 22.97% |
© 2021 Yahoo. Todos os direitos reservados.
