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:195.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211217C001950002021-12-01 1:07PM EST2021-12-1724.6420.6620.97-4.13-14.36%123,74751.93%
IWM211223C001950002021-11-30 10:59AM EST2021-12-2324.8721.1021.480.00-8848.82%
IWM211231C001950002021-10-13 2:56PM EST2021-12-3129.5345.0245.270.00-210152.34%
IWM220121C001950002021-11-24 10:23AM EST2022-01-2136.8523.2423.650.00-396,69040.95%
IWM220218C001950002021-11-19 4:01PM EST2022-02-1839.2824.6225.010.00-214137.09%
IWM220318C001950002021-11-26 10:10AM EST2022-03-1832.5825.8126.170.00-2934.86%
IWM220331C001950002021-10-26 10:14AM EST2022-03-3138.4029.8934.310.00-4051.80%
IWM220617C001950002021-11-01 10:12AM EST2022-06-1742.7428.4929.150.00-11,79931.11%
IWM220916C001950002021-11-08 2:54PM EST2022-09-1653.3030.5432.220.00-1330.30%
IWM221216C001950002021-11-26 12:22PM EST2022-12-1639.7032.4734.230.00-12,37529.00%
IWM230120C001950002021-11-30 2:26PM EST2023-01-2036.6532.5735.280.00-121329.03%
IWM231215C001950002021-11-04 9:00AM EST2023-12-1558.4137.6842.500.00-12828.19%
IWM240119C001950002021-11-30 2:25PM EST2024-01-1943.5038.0043.000.00-12127.99%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P001950002021-12-01 4:12PM EST2021-12-030.300.260.32+0.14+87.50%5521,48877.05%
IWM211206P001950002021-12-01 4:14PM EST2021-12-060.620.530.62+0.29+87.88%405857.23%
IWM211208P001950002021-12-01 4:14PM EST2021-12-081.011.001.10+0.43+74.14%5,03166357.30%
IWM211210P001950002021-12-01 4:01PM EST2021-12-101.601.471.61+0.83+107.79%13418,05557.28%
IWM211213P001950002021-12-01 3:24PM EST2021-12-131.641.791.95+0.53+47.75%822153.15%
IWM211215P001950002021-12-01 2:25PM EST2021-12-151.392.232.35-0.21-13.13%1772153.15%
IWM211217P001950002021-12-01 4:00PM EST2021-12-172.702.632.73+1.08+66.67%7,65526,97152.95%
IWM211220P001950002021-12-01 4:06PM EST2021-12-202.892.762.93+1.15+66.09%31050950.44%
IWM211222P001950002021-11-30 12:07PM EST2021-12-221.333.063.26-0.96-41.92%113350.24%
IWM211223P001950002021-12-01 4:14PM EST2021-12-233.273.203.36+1.24+61.08%2934749.74%
IWM211227P001950002021-12-01 12:50PM EST2021-12-271.503.373.53-0.52-25.74%51946.78%
IWM211231P001950002021-12-01 4:10PM EST2021-12-314.093.854.00+1.69+70.42%795,99646.12%
IWM220107P001950002021-12-01 3:59PM EST2022-01-074.404.414.57+1.54+53.85%336144.26%
IWM220121P001950002021-12-01 4:12PM EST2022-01-215.455.305.49+1.78+48.50%84,5536,70041.35%
IWM220218P001950002021-12-01 4:13PM EST2022-02-186.836.696.87+1.92+39.10%226,22737.47%
IWM220318P001950002021-12-01 11:01AM EST2022-03-186.407.818.02+0.39+6.49%21512,63335.16%
IWM220331P001950002021-11-30 1:20PM EST2022-03-316.978.398.620.00-167434.64%
IWM220520P001950002021-11-26 10:21AM EST2022-05-208.2910.1510.460.00-478632.75%
IWM220617P001950002021-12-01 3:13PM EST2022-06-1710.2311.0811.52+0.76+8.03%19,72632.27%
IWM220630P001950002021-11-24 12:50PM EST2022-06-309.8811.4311.940.00-113631.99%
IWM220916P001950002021-09-28 2:08PM EST2022-09-1611.558.549.110.00-2423.08%
IWM220930P001950002021-10-14 2:05PM EST2022-09-3010.185.4010.000.00-4323.86%
IWM221216P001950002021-11-30 4:06PM EST2022-12-1613.7315.5416.750.00-1,00011,76330.02%
IWM230120P001950002021-12-01 12:50PM EST2023-01-2014.0015.6718.51-1.05-6.98%1,7584,35830.86%
IWM231215P001950002021-11-11 9:30AM EST2023-12-1518.1120.5825.500.00-22,45329.36%
IWM240119P001950002021-10-12 8:54AM EST2024-01-1922.0014.0019.000.00-11522.97%