Mercado fechará em 1 h 3 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
219,84+1,67 (+0,77%)
A partir de 12:57PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:208.00
Opções de comprapara1 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211217C002080002021-11-30 1:00PM EST2021-12-1712.2715.1915.360.00-233,53744.01%
IWM211223C002080002021-11-30 2:42PM EST2021-12-2313.8615.6415.840.00-5540.47%
IWM211229C002080002021-11-26 12:13PM EST2021-12-2917.9415.9616.160.00-2137.57%
IWM211231C002080002021-11-30 2:42PM EST2021-12-3114.5316.2816.470.00-40924337.76%
IWM220121C002080002021-11-26 11:49AM EST2022-01-2118.6117.6917.850.00-260133.94%
IWM220218C002080002021-11-08 11:43AM EST2022-02-1838.2519.2619.420.00-2731.63%
IWM220318C002080002021-11-30 12:15PM EST2022-03-1817.7320.6720.850.00-121630.51%
IWM220520C002080002021-11-16 12:51PM EST2022-05-2036.6222.9923.280.00--128.63%
IWM220617C002080002021-11-10 2:49PM EST2022-06-1736.3823.9024.210.00-125128.08%
IWM220630C002080002021-11-01 9:04AM EST2022-06-3030.4824.1624.630.00-1127.87%
Opções de vendapara1 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211201P002080002021-12-01 11:20AM EST2021-12-010.010.000.01-0.16-94.12%18354742.19%
IWM211203P002080002021-12-01 12:18PM EST2021-12-030.190.220.24-0.42-68.85%3351,26741.02%
IWM211206P002080002021-12-01 12:31PM EST2021-12-060.420.450.47-0.65-60.75%2412034.38%
IWM211208P002080002021-12-01 12:36PM EST2021-12-080.900.890.92-0.77-46.11%234636.52%
IWM211210P002080002021-12-01 12:35PM EST2021-12-101.301.301.33-1.05-44.68%72,65637.26%
IWM211213P002080002021-11-30 3:11PM EST2021-12-132.591.611.640.00-314835.47%
IWM211215P002080002021-12-01 11:11AM EST2021-12-151.521.992.04-1.31-46.29%205936.18%
IWM211217P002080002021-12-01 12:40PM EST2021-12-172.302.312.34-1.28-35.75%16314,03236.12%
IWM211220P002080002021-11-29 3:20PM EST2021-12-202.142.472.510.00-141434.39%
IWM211222P002080002021-11-30 1:56PM EST2021-12-223.952.752.800.00-412334.52%
IWM211223P002080002021-12-01 10:30AM EST2021-12-232.382.892.94-2.28-48.93%37834.57%
IWM211227P002080002021-12-01 12:10PM EST2021-12-272.803.063.11-1.23-30.52%43632.80%
IWM211229P002080002021-12-01 10:04AM EST2021-12-292.733.293.33-1.80-39.74%14932.75%
IWM211231P002080002021-12-01 12:10PM EST2021-12-313.263.483.52-1.42-30.34%668132.59%
IWM220107P002080002021-11-30 3:47PM EST2022-01-075.004.024.070.00-5010131.78%
IWM220121P002080002021-12-01 12:34PM EST2022-01-214.764.924.97-1.10-18.77%281,96030.36%
IWM220218P002080002021-11-30 3:56PM EST2022-02-187.896.446.510.00-113328.74%
IWM220318P002080002021-11-30 12:46PM EST2022-03-189.447.797.860.00-21,18427.88%
IWM220331P002080002021-11-26 9:42AM EST2022-03-317.818.518.620.00-110628.00%
IWM220520P002080002021-11-18 10:15AM EST2022-05-207.3210.5010.650.00-5227.23%
IWM220617P002080002021-12-01 10:22AM EST2022-06-1710.8811.6611.85-0.78-6.69%2653127.23%
IWM220630P002080002021-12-01 12:10PM EST2022-06-3011.8611.9712.21+1.22+11.47%42526.96%
IWM220916P002080002021-09-27 9:19AM EST2022-09-1614.4511.7712.310.00-80041523.19%
IWM220930P002080002021-10-14 1:48PM EST2022-09-3014.139.8813.000.00-41823.58%