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:210.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002100002021-12-01 4:02PM EST2021-12-035.185.485.77-4.60-47.03%3664160.38%
IWM211206C002100002021-12-01 3:53PM EST2021-12-066.836.286.55-18.94-73.50%55348.00%
IWM211210C002100002021-12-01 3:40PM EST2021-12-108.557.998.26-4.54-34.68%2041049.05%
IWM211217C002100002021-12-01 4:01PM EST2021-12-178.819.149.29-3.33-27.43%2122,31242.71%
IWM211223C002100002021-12-01 2:32PM EST2021-12-2312.029.7910.05+0.27+2.30%41840.15%
IWM211227C002100002021-11-23 3:01PM EST2021-12-2721.669.9910.250.00--137.83%
IWM211231C002100002021-12-01 1:28PM EST2021-12-3113.2610.6210.88+0.04+0.30%725937.85%
IWM220107C002100002021-12-01 3:53PM EST2022-01-0711.7111.3411.60-3.00-20.39%51236.79%
IWM220121C002100002021-12-01 3:58PM EST2022-01-2112.5012.3612.63-3.21-20.43%1362,57534.63%
IWM220218C002100002021-12-01 4:04PM EST2022-02-1813.7814.0514.29-3.21-18.89%235032.09%
IWM220318C002100002021-12-01 4:02PM EST2022-03-1815.0115.3415.64-2.80-15.72%381,65730.54%
IWM220331C002100002021-11-30 2:12PM EST2022-03-3118.1015.8016.090.00-119429.78%
IWM220520C002100002021-12-01 1:41PM EST2022-05-2020.3817.8018.18+0.41+2.05%93328.67%
IWM220617C002100002021-12-01 11:39AM EST2022-06-1723.7018.6319.18+2.90+13.94%262,50228.19%
IWM220630C002100002021-12-01 11:58AM EST2022-06-3022.9118.9519.62+1.41+6.56%120227.99%
IWM220916C002100002021-11-30 9:58AM EST2022-09-1625.4821.0222.590.00-52027.91%
IWM220930C002100002021-10-18 1:32AM EST2022-09-3028.9731.3036.000.00--644.95%
IWM221216C002100002021-12-01 4:09PM EST2022-12-1623.6023.1424.95-6.89-22.60%21,50927.10%
IWM230120C002100002021-12-01 3:59PM EST2023-01-2024.6823.3326.07-1.93-7.25%2,6082,34227.19%
IWM231215C002100002021-11-05 2:38PM EST2023-12-1550.4929.1034.000.00-621126.98%
IWM240119C002100002021-12-01 3:01PM EST2024-01-1934.0029.5034.50-19.32-36.23%31126.78%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002100002021-12-01 4:14PM EST2021-12-032.002.022.09+0.96+92.31%13,1912,99855.08%
IWM211206P002100002021-12-01 4:05PM EST2021-12-062.972.722.90+1.52+104.83%50380643.90%
IWM211208P002100002021-12-01 4:14PM EST2021-12-083.793.693.90+1.95+105.98%5,27855945.97%
IWM211210P002100002021-12-01 4:12PM EST2021-12-104.674.474.69+2.29+96.22%9079,31546.66%
IWM211213P002100002021-12-01 3:56PM EST2021-12-134.935.045.26+1.84+59.55%15291044.21%
IWM211215P002100002021-12-01 4:02PM EST2021-12-156.005.625.83+2.34+63.93%722,71444.43%
IWM211217P002100002021-12-01 4:14PM EST2021-12-176.246.166.31+2.51+67.29%15,27973,93944.32%
IWM211220P002100002021-12-01 3:49PM EST2021-12-205.706.326.58+1.58+38.35%9228542.10%
IWM211222P002100002021-12-01 3:45PM EST2021-12-225.556.706.96+1.22+28.18%3213141.94%
IWM211223P002100002021-12-01 3:41PM EST2021-12-235.956.877.15+1.31+28.23%54098141.91%
IWM211227P002100002021-12-01 3:57PM EST2021-12-277.007.077.36+2.21+46.14%187939.50%
IWM211229P002100002021-12-01 2:42PM EST2021-12-295.427.377.65+0.42+8.40%398839.32%
IWM211231P002100002021-12-01 3:59PM EST2021-12-317.747.667.93+2.49+47.43%2,99317,76939.15%
IWM220107P002100002021-12-01 4:11PM EST2022-01-078.498.318.56+2.69+46.38%1141,19037.62%
IWM220121P002100002021-12-01 4:09PM EST2022-01-219.659.319.52+3.19+49.38%10,23737,02735.12%
IWM220218P002100002021-12-01 4:14PM EST2022-02-1811.0010.9811.16+2.70+32.53%805,24332.43%
IWM220318P002100002021-12-01 4:14PM EST2022-03-1812.3112.2512.55+2.41+24.34%3,81523,79730.93%
IWM220331P002100002021-12-01 4:02PM EST2022-03-3113.6812.9713.23+3.21+30.66%91,04430.63%
IWM220520P002100002021-12-01 2:56PM EST2022-05-2013.1515.0215.42-0.05-0.38%1614329.56%
IWM220617P002100002021-12-01 3:57PM EST2022-06-1716.3016.1116.69+2.75+20.30%512,01129.45%
IWM220630P002100002021-11-26 12:37PM EST2022-06-3013.1116.5217.150.00-140429.25%
IWM220916P002100002021-11-30 12:14PM EST2022-09-1617.0018.3719.960.00-1,0002,89928.78%
IWM220930P002100002021-10-20 11:00AM EST2022-09-3013.7710.0014.500.00-23923020.95%
IWM221216P002100002021-12-01 12:48PM EST2022-12-1618.2121.1822.89-0.61-3.24%110,14328.54%
IWM230120P002100002021-12-01 3:59PM EST2023-01-2022.8221.2824.31+2.55+12.58%2,60410,62128.91%
IWM231215P002100002021-11-30 9:52AM EST2023-12-1525.9527.0032.000.00-204,69328.09%
IWM240119P002100002021-11-30 1:01PM EST2024-01-1927.8427.5032.500.00-102127.86%