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:200.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002000002021-12-01 1:42PM EST2021-12-0318.4513.9114.22-0.52-2.74%16078.17%
IWM211206C002000002021-11-29 1:06PM EST2021-12-0625.4614.2914.720.00-241357.20%
IWM211210C002000002021-12-01 2:23PM EST2021-12-1016.2515.6015.96-5.75-26.14%8356.57%
IWM211217C002000002021-12-01 3:31PM EST2021-12-1717.3016.5116.76-3.75-17.81%64911,57849.54%
IWM211231C002000002021-11-30 2:01PM EST2021-12-3120.9417.7718.080.00-1326842.75%
IWM220121C002000002021-12-01 4:02PM EST2022-01-2118.9519.3519.73-3.80-16.70%536,80538.81%
IWM220218C002000002021-12-01 3:34PM EST2022-02-1821.6820.8821.20-1.25-5.45%45135.38%
IWM220318C002000002021-12-01 12:19PM EST2022-03-1827.7222.1022.44+2.11+8.24%249533.39%
IWM220331C002000002021-12-01 3:50PM EST2022-03-3123.0022.4822.83-1.60-6.50%113432.41%
IWM220520C002000002021-11-26 11:12AM EST2022-05-2029.5024.2824.710.00-11530.77%
IWM220617C002000002021-12-01 3:20PM EST2022-06-1725.9325.0325.62-2.57-9.02%1111,63730.08%
IWM220630C002000002021-12-01 2:04PM EST2022-06-3027.8525.3626.04+0.67+2.47%1929.84%
IWM220916C002000002021-11-29 11:51AM EST2022-09-1633.5027.1128.840.00-11029.48%
IWM221216C002000002021-11-29 2:43PM EST2022-12-1635.8529.2030.960.00-41,75428.32%
IWM230120C002000002021-12-01 3:59PM EST2023-01-2030.7829.3632.01-2.52-7.57%101,92828.34%
IWM231215C002000002021-11-26 12:19PM EST2023-12-1543.8034.6839.500.00-1231,25827.74%
IWM240119C002000002021-12-01 1:43PM EST2024-01-1940.0035.0040.00-0.50-1.23%214427.53%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002000002021-12-01 4:11PM EST2021-12-030.530.480.55+0.23+76.67%8,2762,10868.60%
IWM211206P002000002021-12-01 4:01PM EST2021-12-061.050.901.02+0.64+156.10%21559552.32%
IWM211208P002000002021-12-01 4:02PM EST2021-12-081.841.541.69+1.00+119.05%6784253.27%
IWM211210P002000002021-12-01 4:11PM EST2021-12-102.192.132.30+1.05+92.11%7,36410,39453.46%
IWM211213P002000002021-12-01 4:02PM EST2021-12-132.852.552.71+1.30+83.87%1437250.62%
IWM211215P002000002021-12-01 3:41PM EST2021-12-152.503.043.20+0.75+42.86%46253650.07%
IWM211217P002000002021-12-01 4:08PM EST2021-12-173.703.523.56+1.53+70.51%8,07659,60449.95%
IWM211220P002000002021-12-01 4:05PM EST2021-12-203.863.663.83+1.61+71.56%361,22747.57%
IWM211222P002000002021-12-01 3:59PM EST2021-12-224.053.994.19+1.52+60.08%7329547.40%
IWM211223P002000002021-12-01 3:43PM EST2021-12-233.384.134.31+0.68+25.19%3934847.01%
IWM211227P002000002021-12-01 3:35PM EST2021-12-273.804.314.49+1.21+46.72%28944.20%
IWM211231P002000002021-12-01 4:03PM EST2021-12-315.284.845.03+2.27+75.42%2,85141,55243.77%
IWM220107P002000002021-12-01 3:55PM EST2022-01-075.245.455.62+1.45+38.26%15015141.97%
IWM220121P002000002021-12-01 4:14PM EST2022-01-216.456.396.59+2.26+53.94%4,50538,89239.26%
IWM220218P002000002021-12-01 4:02PM EST2022-02-188.297.898.07+2.71+48.57%8,5746,75235.76%
IWM220318P002000002021-12-01 4:00PM EST2022-03-189.359.079.32+2.36+33.76%23123,55933.73%
IWM220331P002000002021-12-01 4:02PM EST2022-03-3110.239.709.97+2.37+30.15%183,13533.32%
IWM220520P002000002021-12-01 4:01PM EST2022-05-2011.8311.5711.93+2.33+24.53%101,16431.68%
IWM220617P002000002021-12-01 4:01PM EST2022-06-1713.0012.5613.05+2.65+25.60%4036,92731.29%
IWM220630P002000002021-11-30 11:44AM EST2022-06-3011.3312.9413.450.00-13,01730.98%
IWM220916P002000002021-11-30 10:11AM EST2022-09-1612.0614.6516.110.00-107,67330.26%
IWM220930P002000002021-11-30 11:35AM EST2022-09-3013.9813.5018.000.00-12632.16%
IWM221216P002000002021-12-01 3:57PM EST2022-12-1618.0617.2518.97+2.50+16.07%1,05228,45329.91%
IWM230120P002000002021-12-01 3:57PM EST2023-01-2019.5017.3720.05+2.50+14.71%6617,75329.90%
IWM231215P002000002021-11-29 10:48AM EST2023-12-1522.6022.6127.500.00-109,79328.88%
IWM240119P002000002021-11-22 3:59PM EST2024-01-1919.9223.0028.000.00-25038828.65%