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
214,75 +1,49 (+0,70%)
Pós-fechamento: 07:33PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:211.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211217C002110002021-12-01 3:32PM EST2021-12-178.898.498.64-1.49-14.35%950042.09%
IWM211223C002110002021-11-30 11:07AM EST2021-12-2311.599.139.410.00-1439.62%
IWM211231C002110002021-12-01 3:15PM EST2021-12-3111.009.9910.24-11.13-50.29%15837.38%
IWM220107C002110002021-12-01 3:26PM EST2022-01-0711.1010.7110.96-5.32-32.40%18-36.35%
IWM220121C002110002021-11-26 10:33AM EST2022-01-2112.3911.7111.99-4.67-27.37%120834.23%
IWM220218C002110002021-12-01 2:18PM EST2022-02-1814.5913.4213.66-6.01-29.17%152531.77%
IWM220318C002110002021-11-05 2:33PM EST2022-03-1815.6714.7215.02-18.72-54.43%111930.28%
IWM220331C002110002021-11-04 2:30PM EST2022-03-3131.7415.1615.470.00-1629.52%
IWM220520C002110002021-11-05 12:32PM EST2022-05-2035.5117.1717.570.00-1128.46%
IWM220617C002110002021-10-26 9:43AM EST2022-06-1727.8623.4625.080.00-103238.52%
IWM220630C002110002021-09-19 11:07PM EST2022-06-3025.4325.9426.320.00--1739.26%
IWM220916C002110002021-11-19 11:39AM EST2022-09-1633.4320.4322.010.00-1127.76%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002110002021-12-01 4:12PM EST2021-12-032.602.282.43+1.46+128.07%9588,25453.71%
IWM211206P002110002021-12-01 3:52PM EST2021-12-062.763.043.23+1.32+91.67%37522443.07%
IWM211210P002110002021-12-01 3:46PM EST2021-12-103.854.815.03+0.85+28.33%33522045.86%
IWM211217P002110002021-12-01 4:12PM EST2021-12-176.686.516.66+2.78+71.28%35,59233,43743.69%
IWM211223P002110002021-12-01 3:47PM EST2021-12-236.357.237.51+1.57+32.85%1313441.38%
IWM211231P002110002021-12-01 3:56PM EST2021-12-317.908.028.29+2.63+49.91%617338.67%
IWM220107P002110002021-12-01 3:32PM EST2022-01-078.108.668.93+2.14+35.91%22637.21%
IWM220121P002110002021-12-01 3:59PM EST2022-01-219.809.669.92+2.87+41.41%1,3784,17934.85%
IWM220218P002110002021-12-01 3:13PM EST2022-02-1810.0911.3411.54+1.12+12.49%6103932.14%
IWM220318P002110002021-11-26 1:03PM EST2022-03-189.5512.6312.930.00-11722430.66%
IWM220331P002110002021-12-01 3:41PM EST2022-03-3112.5313.3513.62+0.92+7.92%12030.39%
IWM220520P002110002021-11-17 12:29PM EST2022-05-207.4615.4215.790.00--229.31%
IWM220617P002110002021-11-30 12:45PM EST2022-06-1714.4216.5117.050.00-11929.20%
IWM220630P002110002021-11-03 12:48PM EST2022-06-308.8016.9017.580.00-11029.11%
IWM220916P002110002021-11-19 11:39AM EST2022-09-1611.9618.7720.380.00-118828.63%
IWM220930P002110002021-10-20 10:46AM EST2022-09-3014.3210.2015.000.00-10620.93%