Mercado fechará em 1 h 2 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
225,12+2,27 (+1,02%)
A partir de 12:58PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:205.00
Opções de comprapara29 de novembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211201C002050002021-11-22 1:59PM EST2021-12-0127.9719.6219.790.00-10100.00%
IWM211203C002050002021-11-29 11:38AM EST2021-12-0317.3119.7819.98-7.27-29.58%3610.00%
IWM211206C002050002021-11-26 11:48AM EST2021-12-0617.6519.9120.120.00-101012.50%
IWM211208C002050002021-11-26 11:51AM EST2021-12-0817.7020.1820.410.00-2135.30%
IWM211210C002050002021-11-29 9:32AM EST2021-12-1022.1420.4620.62-3.50-13.65%101936.43%
IWM211217C002050002021-11-29 9:49AM EST2021-12-1721.2820.8420.98+1.49+7.53%14,53233.33%
IWM211220C002050002021-11-18 10:09AM EST2021-12-2030.0320.9021.120.00--132.35%
IWM211223C002050002021-11-26 12:29PM EST2021-12-2320.4321.0621.240.00-262631.40%
IWM211227C002050002021-11-26 12:33PM EST2021-12-2720.7421.1421.320.00-4229.77%
IWM211231C002050002021-11-29 12:37PM EST2021-12-3121.5721.4921.66-3.35-13.44%514430.25%
IWM220121C002050002021-11-29 10:55AM EST2022-01-2121.0022.5822.75-0.45-2.10%723,89628.76%
IWM220218C002050002021-11-26 11:29AM EST2022-02-1822.0523.9224.090.00-131727.80%
IWM220318C002050002021-11-23 10:00AM EST2022-03-1831.1925.1125.300.00-12327.22%
IWM220331C002050002021-11-26 12:29PM EST2022-03-3125.2125.5625.770.00-9626.88%
IWM220520C002050002021-11-29 9:31AM EST2022-05-2029.5627.2927.60-1.53-4.92%1326.30%
IWM220617C002050002021-11-29 12:24PM EST2022-06-1728.2828.1528.52+0.93+3.40%493826.04%
IWM220630C002050002021-11-05 9:57AM EST2022-06-3042.5028.3528.910.00-1825.91%
IWM220916C002050002021-11-10 11:21AM EST2022-09-1643.6330.4631.640.00-2126.11%
IWM220930C002050002021-10-29 9:05AM EST2022-09-3033.8828.8033.500.00-2128.08%
IWM221216C002050002021-11-26 12:59PM EST2022-12-1632.7632.7134.200.00-93,22625.95%
IWM230120C002050002021-11-29 9:37AM EST2023-01-2034.5032.0136.72-4.00-10.39%12,86227.77%
IWM231215C002050002021-11-18 11:46AM EST2023-12-1548.6238.5543.460.00-116526.57%
IWM240119C002050002021-11-22 12:38PM EST2024-01-1946.0138.5243.480.00-3425.98%
Opções de vendapara29 de novembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211129P002050002021-11-29 10:20AM EST2021-11-290.010.000.01-0.29-96.67%47872062.50%
IWM211201P002050002021-11-29 11:51AM EST2021-12-010.150.090.11-0.57-79.17%2461,59252.93%
IWM211203P002050002021-11-29 12:03PM EST2021-12-030.370.270.29-0.67-64.42%28612,56849.90%
IWM211206P002050002021-11-29 11:38AM EST2021-12-060.650.400.43-0.70-51.85%3376143.04%
IWM211208P002050002021-11-29 11:51AM EST2021-12-080.870.670.69-0.58-40.00%1216243.29%
IWM211210P002050002021-11-29 12:32PM EST2021-12-100.960.940.96-1.33-58.08%1730143.29%
IWM211213P002050002021-11-29 12:21PM EST2021-12-131.251.121.14-0.80-39.02%137640.77%
IWM211215P002050002021-11-29 11:53AM EST2021-12-151.731.381.42-0.81-31.89%460541.04%
IWM211217P002050002021-11-29 12:43PM EST2021-12-171.631.631.64-1.60-49.54%1,55983,39740.75%
IWM211220P002050002021-11-29 12:22PM EST2021-12-201.881.721.74-1.20-38.96%1,0131,02638.65%
IWM211222P002050002021-11-29 10:25AM EST2021-12-222.291.901.94-0.86-27.30%68138.45%
IWM211223P002050002021-11-29 10:47AM EST2021-12-232.832.002.03-0.52-15.52%4235038.31%
IWM211227P002050002021-11-29 12:19PM EST2021-12-272.352.082.14-1.10-31.88%113036.27%
IWM211231P002050002021-11-29 12:05PM EST2021-12-312.802.462.49-0.70-20.00%936,43736.02%
IWM220107P002050002021-11-29 10:53AM EST2022-01-073.872.822.88-0.60-13.42%227634.67%
IWM220121P002050002021-11-29 12:39PM EST2022-01-213.583.543.59-1.83-33.83%73815,51032.76%
IWM220218P002050002021-11-29 9:30AM EST2022-02-185.314.904.95-1.14-17.67%55,58030.85%
IWM220318P002050002021-11-29 12:39PM EST2022-03-186.186.086.16-1.35-17.93%9714,56829.73%
IWM220331P002050002021-11-26 9:36AM EST2022-03-316.756.706.790.00-250529.60%
IWM220520P002050002021-11-29 11:29AM EST2022-05-209.898.628.79-0.84-7.83%7311628.84%
IWM220617P002050002021-11-26 11:50AM EST2022-06-1712.109.719.900.00-1925,54528.70%
IWM220630P002050002021-11-16 10:03AM EST2022-06-307.169.9910.330.00-23028.54%
IWM220916P002050002021-11-19 3:49PM EST2022-09-1610.2312.1312.970.00-9815828.19%
IWM220930P002050002021-11-24 10:48AM EST2022-09-3011.0012.3515.450.00-105730.93%
IWM221216P002050002021-11-05 11:37AM EST2022-12-1611.5014.6016.220.00-2503,32928.58%
IWM230120P002050002021-11-19 3:32PM EST2023-01-2013.2814.8917.380.00-1715,06228.70%
IWM231215P002050002021-10-21 10:00AM EST2023-12-1521.7119.4521.780.00-625725.27%
IWM240119P002050002021-09-22 10:52AM EST2024-01-1925.6320.5025.000.00--027.39%