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:211.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211217C00211000 | 2021-12-01 3:32PM EST | 2021-12-17 | 8.89 | 8.49 | 8.64 | -1.49 | -14.35% | 9 | 500 | 42.09% |
| IWM211223C00211000 | 2021-11-30 11:07AM EST | 2021-12-23 | 11.59 | 9.13 | 9.41 | 0.00 | - | 1 | 4 | 39.62% |
| IWM211231C00211000 | 2021-12-01 3:15PM EST | 2021-12-31 | 11.00 | 9.99 | 10.24 | -11.13 | -50.29% | 1 | 58 | 37.38% |
| IWM220107C00211000 | 2021-12-01 3:26PM EST | 2022-01-07 | 11.10 | 10.71 | 10.96 | -5.32 | -32.40% | 18 | - | 36.35% |
| IWM220121C00211000 | 2021-11-26 10:33AM EST | 2022-01-21 | 12.39 | 11.71 | 11.99 | -4.67 | -27.37% | 1 | 208 | 34.23% |
| IWM220218C00211000 | 2021-12-01 2:18PM EST | 2022-02-18 | 14.59 | 13.42 | 13.66 | -6.01 | -29.17% | 15 | 25 | 31.77% |
| IWM220318C00211000 | 2021-11-05 2:33PM EST | 2022-03-18 | 15.67 | 14.72 | 15.02 | -18.72 | -54.43% | 1 | 119 | 30.28% |
| IWM220331C00211000 | 2021-11-04 2:30PM EST | 2022-03-31 | 31.74 | 15.16 | 15.47 | 0.00 | - | 1 | 6 | 29.52% |
| IWM220520C00211000 | 2021-11-05 12:32PM EST | 2022-05-20 | 35.51 | 17.17 | 17.57 | 0.00 | - | 1 | 1 | 28.46% |
| IWM220617C00211000 | 2021-10-26 9:43AM EST | 2022-06-17 | 27.86 | 23.46 | 25.08 | 0.00 | - | 10 | 32 | 38.52% |
| IWM220630C00211000 | 2021-09-19 11:07PM EST | 2022-06-30 | 25.43 | 25.94 | 26.32 | 0.00 | - | - | 17 | 39.26% |
| IWM220916C00211000 | 2021-11-19 11:39AM EST | 2022-09-16 | 33.43 | 20.43 | 22.01 | 0.00 | - | 1 | 1 | 27.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203P00211000 | 2021-12-01 4:12PM EST | 2021-12-03 | 2.60 | 2.28 | 2.43 | +1.46 | +128.07% | 958 | 8,254 | 53.71% |
| IWM211206P00211000 | 2021-12-01 3:52PM EST | 2021-12-06 | 2.76 | 3.04 | 3.23 | +1.32 | +91.67% | 375 | 224 | 43.07% |
| IWM211210P00211000 | 2021-12-01 3:46PM EST | 2021-12-10 | 3.85 | 4.81 | 5.03 | +0.85 | +28.33% | 335 | 220 | 45.86% |
| IWM211217P00211000 | 2021-12-01 4:12PM EST | 2021-12-17 | 6.68 | 6.51 | 6.66 | +2.78 | +71.28% | 35,592 | 33,437 | 43.69% |
| IWM211223P00211000 | 2021-12-01 3:47PM EST | 2021-12-23 | 6.35 | 7.23 | 7.51 | +1.57 | +32.85% | 13 | 134 | 41.38% |
| IWM211231P00211000 | 2021-12-01 3:56PM EST | 2021-12-31 | 7.90 | 8.02 | 8.29 | +2.63 | +49.91% | 6 | 173 | 38.67% |
| IWM220107P00211000 | 2021-12-01 3:32PM EST | 2022-01-07 | 8.10 | 8.66 | 8.93 | +2.14 | +35.91% | 2 | 26 | 37.21% |
| IWM220121P00211000 | 2021-12-01 3:59PM EST | 2022-01-21 | 9.80 | 9.66 | 9.92 | +2.87 | +41.41% | 1,378 | 4,179 | 34.85% |
| IWM220218P00211000 | 2021-12-01 3:13PM EST | 2022-02-18 | 10.09 | 11.34 | 11.54 | +1.12 | +12.49% | 610 | 39 | 32.14% |
| IWM220318P00211000 | 2021-11-26 1:03PM EST | 2022-03-18 | 9.55 | 12.63 | 12.93 | 0.00 | - | 117 | 224 | 30.66% |
| IWM220331P00211000 | 2021-12-01 3:41PM EST | 2022-03-31 | 12.53 | 13.35 | 13.62 | +0.92 | +7.92% | 1 | 20 | 30.39% |
| IWM220520P00211000 | 2021-11-17 12:29PM EST | 2022-05-20 | 7.46 | 15.42 | 15.79 | 0.00 | - | - | 2 | 29.31% |
| IWM220617P00211000 | 2021-11-30 12:45PM EST | 2022-06-17 | 14.42 | 16.51 | 17.05 | 0.00 | - | 1 | 19 | 29.20% |
| IWM220630P00211000 | 2021-11-03 12:48PM EST | 2022-06-30 | 8.80 | 16.90 | 17.58 | 0.00 | - | 1 | 10 | 29.11% |
| IWM220916P00211000 | 2021-11-19 11:39AM EST | 2022-09-16 | 11.96 | 18.77 | 20.38 | 0.00 | - | 1 | 188 | 28.63% |
| IWM220930P00211000 | 2021-10-20 10:46AM EST | 2022-09-30 | 14.32 | 10.20 | 15.00 | 0.00 | - | 10 | 6 | 20.93% |
© 2021 Yahoo. Todos os direitos reservados.
