Mercado fechará em 1 h 15 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
221,23+3,06 (+1,40%)
A partir de 12:45PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:214.00
Opções de comprapara1 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002140002021-12-01 10:29AM EST2021-12-039.768.108.27+3.22+49.24%116845.00%
IWM211208C002140002021-12-01 11:18AM EST2021-12-0811.059.149.35+4.57+70.52%6538.22%
IWM211210C002140002021-12-01 11:53AM EST2021-12-109.869.7510.01+0.89+9.92%102539.51%
IWM211217C002140002021-12-01 11:12AM EST2021-12-1712.0410.6410.76+3.15+35.43%1614,74034.79%
IWM211227C002140002021-11-30 1:25PM EST2021-12-278.8511.3711.520.00-21531.12%
IWM211231C002140002021-12-01 11:22AM EST2021-12-3113.3411.7611.90+3.09+30.15%64430.66%
IWM220107C002140002021-11-30 12:41PM EST2022-01-0711.2712.4712.570.00-393930.24%
IWM220121C002140002021-11-30 2:16PM EST2022-01-2111.8513.5513.680.00-2143429.42%
IWM220218C002140002021-11-30 3:48PM EST2022-02-1814.5015.1415.270.00-33327.79%
IWM220318C002140002021-11-30 11:45AM EST2022-03-1814.5216.5616.730.00-125127.11%
IWM220331C002140002021-11-10 1:51PM EST2022-03-3129.6016.9917.230.00-10010526.64%
IWM220520C002140002021-11-01 9:23AM EST2022-05-2026.2019.1219.350.00--126.06%
IWM220617C002140002021-09-08 11:46AM EST2022-06-1723.1520.6021.020.00-4226.81%
IWM220630C002140002021-08-30 1:01PM EST2022-06-3024.2022.6423.150.00--27529.25%
Opções de vendapara1 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211201P002140002021-12-01 12:29PM EST2021-12-010.020.010.03-0.49-96.08%1,4131,62131.64%
IWM211203P002140002021-12-01 12:11PM EST2021-12-030.500.590.62-0.96-65.75%4711,26537.01%
IWM211206P002140002021-12-01 11:14AM EST2021-12-060.620.981.00-1.82-74.59%2818031.32%
IWM211208P002140002021-12-01 12:24PM EST2021-12-081.541.641.67-1.68-52.17%3220833.97%
IWM211210P002140002021-12-01 11:58AM EST2021-12-102.362.212.25-1.13-32.38%311,02135.25%
IWM211213P002140002021-11-30 3:37PM EST2021-12-133.912.602.640.00-12616733.69%
IWM211215P002140002021-12-01 11:53AM EST2021-12-152.993.013.05-1.58-34.57%17918534.01%
IWM211217P002140002021-12-01 12:20PM EST2021-12-173.113.453.43-1.65-34.66%1,18641,26634.20%
IWM211220P002140002021-11-29 3:30PM EST2021-12-206.013.653.700.00-207133.00%
IWM211222P002140002021-12-01 10:22AM EST2021-12-223.313.954.01-1.96-37.19%1530033.06%
IWM211223P002140002021-12-01 11:24AM EST2021-12-233.254.054.10-2.53-43.77%317832.78%
IWM211227P002140002021-11-30 2:26PM EST2021-12-275.724.224.270.00-56331.03%
IWM211229P002140002021-12-01 11:02AM EST2021-12-293.744.534.59-2.67-41.65%13131.35%
IWM211231P002140002021-12-01 12:00PM EST2021-12-314.904.814.85-1.52-23.68%324131.43%
IWM220107P002140002021-12-01 11:50AM EST2022-01-075.165.305.35-1.72-25.00%45730.29%
IWM220121P002140002021-12-01 11:51AM EST2022-01-216.206.336.38-1.80-22.50%126,49629.21%
IWM220218P002140002021-12-01 9:39AM EST2022-02-187.847.937.99-2.07-20.89%314327.67%
IWM220318P002140002021-11-30 12:23PM EST2022-03-1811.799.459.530.00-24151827.19%
IWM220331P002140002021-11-24 11:57AM EST2022-03-317.0210.1110.210.00-221327.08%
IWM220617P002140002021-11-30 1:15PM EST2022-06-1715.9713.5013.680.00-407,18626.65%
IWM220630P002140002021-09-02 9:47AM EST2022-06-3013.2115.2915.650.00-65828.86%
IWM220916P002140002021-09-24 2:15PM EST2022-09-1617.4113.5414.210.00-2122.78%
IWM220930P002140002021-11-08 3:02PM EST2022-09-3011.5114.8718.660.00-2227.97%