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:199.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203C00199000 | 2021-12-01 11:38AM EST | 2021-12-03 | 24.34 | 14.83 | 15.18 | +1.78 | +7.89% | 1 | 5 | 80.52% |
| IWM211217C00199000 | 2021-09-27 9:54AM EST | 2021-12-17 | 30.14 | 30.22 | 30.38 | 0.00 | - | 2 | 3 | 130.87% |
| IWM211223C00199000 | 2021-11-30 10:22AM EST | 2021-12-23 | 22.52 | 17.81 | 18.17 | 0.00 | - | 1 | 1 | 46.41% |
| IWM211231C00199000 | 2021-08-25 4:24PM EST | 2021-12-31 | 27.85 | 27.59 | 27.82 | 0.00 | - | 5 | 7 | 84.06% |
| IWM220121C00199000 | 2021-12-01 3:40PM EST | 2022-01-21 | 21.27 | 20.11 | 20.50 | -0.66 | -3.01% | 4 | 130 | 39.25% |
| IWM220218C00199000 | 2021-11-10 11:14AM EST | 2022-02-18 | 43.29 | 21.61 | 21.95 | 0.00 | - | 2 | 4 | 35.73% |
| IWM220318C00199000 | 2021-10-27 2:02PM EST | 2022-03-18 | 30.25 | 26.31 | 30.59 | 0.00 | - | 3 | 7 | 51.28% |
| IWM220331C00199000 | 2021-08-25 4:26PM EST | 2022-03-31 | 30.87 | 30.58 | 30.93 | 0.00 | - | 2 | 2 | 49.17% |
| IWM220617C00199000 | 2021-11-05 11:21AM EST | 2022-06-17 | 47.14 | 25.70 | 26.31 | 0.00 | - | 1 | 1 | 30.28% |
| IWM220916C00199000 | 2021-09-30 11:26AM EST | 2022-09-16 | 33.00 | 37.00 | 38.26 | 0.00 | - | - | 5 | 42.07% |
| IWM240119C00199000 | 2021-11-02 9:59AM EST | 2024-01-19 | 52.49 | 36.00 | 40.50 | 0.00 | - | - | 2 | 27.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203P00199000 | 2021-12-01 4:01PM EST | 2021-12-03 | 0.44 | 0.41 | 0.49 | +0.22 | +100.00% | 342 | 438 | 70.02% |
| IWM211210P00199000 | 2021-12-01 2:38PM EST | 2021-12-10 | 1.08 | 1.98 | 2.14 | +0.06 | +5.88% | 153 | 162 | 54.22% |
| IWM211217P00199000 | 2021-12-01 3:52PM EST | 2021-12-17 | 3.36 | 3.32 | 3.41 | +1.47 | +77.78% | 1,521 | 6,425 | 50.56% |
| IWM211223P00199000 | 2021-12-01 11:10AM EST | 2021-12-23 | 1.29 | 3.92 | 4.10 | -1.13 | -46.69% | 18 | 123 | 47.55% |
| IWM211231P00199000 | 2021-12-01 3:29PM EST | 2021-12-31 | 4.08 | 4.62 | 4.81 | +1.04 | +34.21% | 66 | 205 | 44.27% |
| IWM220107P00199000 | 2021-12-01 3:55PM EST | 2022-01-07 | 5.03 | 5.21 | 5.40 | +1.72 | +51.96% | 4 | 60 | 42.46% |
| IWM220121P00199000 | 2021-12-01 4:12PM EST | 2022-01-21 | 6.34 | 6.14 | 6.36 | +2.25 | +55.01% | 218 | 1,581 | 39.70% |
| IWM220218P00199000 | 2021-12-01 2:51PM EST | 2022-02-18 | 6.00 | 7.62 | 7.82 | +0.38 | +6.76% | 10 | 63 | 36.12% |
| IWM220318P00199000 | 2021-12-01 4:02PM EST | 2022-03-18 | 9.31 | 8.80 | 9.02 | +3.52 | +60.79% | 2 | 2,055 | 33.96% |
| IWM220331P00199000 | 2021-11-26 12:19PM EST | 2022-03-31 | 7.03 | 9.42 | 9.69 | 0.00 | - | 1 | 1,649 | 33.59% |
| IWM220520P00199000 | 2021-11-12 1:04PM EST | 2022-05-20 | 4.76 | 11.27 | 11.62 | 0.00 | - | 1 | 88 | 31.89% |
| IWM220617P00199000 | 2021-11-26 12:34PM EST | 2022-06-17 | 9.40 | 12.25 | 12.73 | 0.00 | - | 1 | 2 | 31.49% |
| IWM220916P00199000 | 2021-09-27 8:39AM EST | 2022-09-16 | 12.65 | 9.43 | 9.95 | 0.00 | - | 4 | 9 | 22.03% |
| IWM220930P00199000 | 2021-10-18 1:33AM EST | 2022-09-30 | 11.40 | 7.01 | 12.00 | 0.00 | - | - | 1 | 24.43% |
© 2021 Yahoo. Todos os direitos reservados.
