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
213,85 +0,59 (+0,28%)
Pós-fechamento: 07:46PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:213.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002130002021-12-01 4:14PM EST2021-12-033.743.593.74-2.72-42.11%2344956.15%
IWM211210C002130002021-12-01 4:07PM EST2021-12-105.966.126.34-1.68-21.99%21446.51%
IWM211217C002130002021-12-01 4:14PM EST2021-12-177.337.257.40-2.50-25.43%21542840.85%
IWM211223C002130002021-12-01 3:52PM EST2021-12-238.247.928.19-1.33-13.90%2438.62%
IWM211231C002130002021-12-01 3:52PM EST2021-12-319.048.779.02-1.95-17.74%365136.48%
IWM220121C002130002021-12-01 4:12PM EST2022-01-2110.5910.4910.75-1.35-11.31%8951433.43%
IWM220218C002130002021-11-05 10:57AM EST2022-02-1832.4012.2112.440.00-104031.14%
IWM220318C002130002021-12-01 4:03PM EST2022-03-1813.2513.5213.81-3.75-22.06%627429.74%
IWM220331C002130002021-11-09 12:10PM EST2022-03-3132.5213.9914.270.00-7829.03%
IWM220520C002130002021-12-01 2:37PM EST2022-05-2017.8516.0016.40-4.00-18.31%3428.07%
IWM220617C002130002021-08-24 12:34PM EST2022-06-1721.2322.9323.350.00-1567937.19%
IWM220630C002130002021-11-30 11:39AM EST2022-06-3019.2017.2017.890.00-11327.51%
IWM220916C002130002021-10-26 8:51AM EST2022-09-1628.5424.4126.190.00--134.57%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002130002021-12-01 4:14PM EST2021-12-033.043.013.16+1.41+86.50%4,5375,45351.05%
IWM211206P002130002021-12-01 4:14PM EST2021-12-063.743.773.99+1.69+82.44%6,1958441.39%
IWM211210P002130002021-12-01 4:12PM EST2021-12-105.795.555.76+2.40+70.80%4,9306,42944.12%
IWM211217P002130002021-12-01 4:12PM EST2021-12-177.497.297.45+3.10+70.62%4,20412,41042.59%
IWM211223P002130002021-12-01 3:21PM EST2021-12-237.298.018.29+1.97+37.03%1016240.36%
IWM211231P002130002021-12-01 3:30PM EST2021-12-318.218.809.07+2.10+34.37%1,5701,48337.76%
IWM220107P002130002021-12-01 3:52PM EST2022-01-078.999.449.71+1.69+23.15%1917036.37%
IWM220121P002130002021-12-01 4:09PM EST2022-01-2110.6910.4310.68+3.31+44.85%19,6777,86334.04%
IWM220218P002130002021-12-01 4:13PM EST2022-02-1812.5512.1212.32+3.23+34.66%1072631.51%
IWM220318P002130002021-12-01 3:31PM EST2022-03-1812.8613.4113.67+1.33+11.54%8019530.02%
IWM220331P002130002021-11-08 11:27AM EST2022-03-314.9114.1614.430.00-519429.91%
IWM220520P002130002021-11-19 11:48AM EST2022-05-208.4216.2416.670.00-202029.01%
IWM220617P002130002021-12-01 9:46AM EST2022-06-1713.0617.3517.95-2.46-15.85%2015528.93%
IWM220630P002130002021-08-25 1:19PM EST2022-06-3014.4714.4314.740.00--323.04%
IWM220916P002130002021-10-05 11:33AM EST2022-09-1617.9310.3510.950.00-201014.67%
IWM220930P002130002021-11-11 2:43PM EST2022-09-3011.6118.5023.300.00-472030.35%