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:212.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002120002021-12-01 3:56PM EST2021-12-034.444.194.36-2.44-35.47%1544557.50%
IWM211210C002120002021-12-01 3:53PM EST2021-12-107.146.756.96-2.35-24.76%161447.39%
IWM211215C002120002021-12-01 4:00PM EST2021-12-157.387.367.58-2.95-28.56%6141.74%
IWM211217C002120002021-12-01 3:49PM EST2021-12-178.417.868.01-0.74-8.09%1350841.47%
IWM211222C002120002021-12-01 9:31AM EST2021-12-2212.988.358.63+2.85+28.13%1639.25%
IWM211223C002120002021-12-01 9:31AM EST2021-12-2313.608.518.79+3.51+34.79%1739.12%
IWM211227C002120002021-12-01 3:52PM EST2021-12-279.058.729.00-2.79-23.56%32036.91%
IWM211231C002120002021-12-01 3:34PM EST2021-12-3110.159.379.62-0.84-7.64%416236.92%
IWM220121C002120002021-12-01 3:49PM EST2022-01-2111.5911.0911.36-4.54-28.15%585433.82%
IWM220218C002120002021-12-01 3:57PM EST2022-02-1812.9012.8113.04-4.35-25.22%77031.44%
IWM220318C002120002021-12-01 3:43PM EST2022-03-1815.1914.1214.41-9.30-37.97%213730.01%
IWM220331C002120002021-11-22 3:25PM EST2022-03-3126.9514.5614.870.00-11729.29%
IWM220617C002120002021-10-26 9:43AM EST2022-06-1727.1320.3224.500.00-101938.32%
IWM220630C002120002021-09-14 8:40AM EST2022-06-3024.8224.0224.820.00-181837.62%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002120002021-12-01 4:14PM EST2021-12-032.622.632.77+1.58+151.92%9,45911,91952.44%
IWM211206P002120002021-12-01 4:12PM EST2021-12-063.633.383.60+2.01+124.07%38336742.31%
IWM211208P002120002021-12-01 4:14PM EST2021-12-084.424.384.60+1.72+63.70%16810944.32%
IWM211210P002120002021-12-01 4:07PM EST2021-12-105.565.175.39+2.51+82.30%1,9853,58545.04%
IWM211213P002120002021-12-01 3:39PM EST2021-12-134.985.775.99+1.35+37.19%598642.93%
IWM211215P002120002021-12-01 2:34PM EST2021-12-154.166.356.56-0.03-0.72%128343.19%
IWM211217P002120002021-12-01 4:09PM EST2021-12-177.236.897.05+2.84+64.69%3,8064,71543.16%
IWM211220P002120002021-12-01 3:36PM EST2021-12-206.257.057.32+1.72+37.97%512741.02%
IWM211222P002120002021-12-01 11:35AM EST2021-12-222.867.437.70-2.67-48.28%152440.88%
IWM211223P002120002021-12-01 11:17AM EST2021-12-232.827.617.89-2.01-41.61%10214840.86%
IWM211227P002120002021-12-01 3:27PM EST2021-12-277.347.818.10+1.79+32.25%2222838.51%
IWM211229P002120002021-12-01 3:27PM EST2021-12-297.568.118.40+1.95+34.76%664438.40%
IWM211231P002120002021-12-01 3:22PM EST2021-12-317.888.408.68+1.76+28.76%7240538.25%
IWM220107P002120002021-12-01 11:05AM EST2022-01-074.159.049.31-2.02-32.74%212936.78%
IWM220121P002120002021-12-01 4:04PM EST2022-01-2110.4510.0410.29+3.39+48.02%8401,53334.43%
IWM220218P002120002021-12-01 4:07PM EST2022-02-1812.0911.7211.92+3.44+39.77%4828231.81%
IWM220318P002120002021-12-01 3:53PM EST2022-03-1812.5713.0213.32+1.47+13.24%363,60030.40%
IWM220331P002120002021-11-30 12:40PM EST2022-03-3111.5613.7514.020.00-22734830.15%
IWM220520P002120002021-11-30 2:05PM EST2022-05-2013.2015.8216.200.00-22629.11%
IWM220617P002120002021-12-01 3:13PM EST2022-06-1715.8016.9317.48+1.56+10.96%2815329.04%
IWM220630P002120002021-11-04 10:02AM EST2022-06-308.3417.3218.000.00-246728.94%
IWM220916P002120002021-11-05 9:10AM EST2022-09-1610.2219.1920.820.00-42128.50%
IWM220930P002120002021-10-20 10:45AM EST2022-09-3014.6010.5015.100.00-4720.38%