Mercado fechará em 10 mins

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
217,08-1,09 (-0,50%)
A partir de 01:50PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:215.00
Opções de comprapara1 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211201C002150002021-12-01 1:10PM EST2021-12-013.903.763.95-1.27-24.56%19643159.57%
IWM211203C002150002021-12-01 1:28PM EST2021-12-035.405.015.15-0.88-14.01%1,12523650.59%
IWM211210C002150002021-12-01 1:07PM EST2021-12-107.177.127.26-0.47-6.15%23745943.21%
IWM211213C002150002021-12-01 12:38PM EST2021-12-138.967.217.35+2.58+40.44%177238.46%
IWM211215C002150002021-11-30 3:11PM EST2021-12-157.937.547.680.00-272637.71%
IWM211217C002150002021-12-01 12:55PM EST2021-12-178.967.908.05+0.41+4.80%8714,13537.43%
IWM211222C002150002021-11-29 10:38AM EST2021-12-2211.008.478.580.00-333335.43%
IWM211223C002150002021-12-01 10:02AM EST2021-12-2311.608.658.77+3.29+39.59%45735.54%
IWM211227C002150002021-11-30 3:36PM EST2021-12-279.568.848.930.00-4633.48%
IWM211231C002150002021-12-01 1:21PM EST2021-12-319.629.459.55-0.23-2.34%2644433.73%
IWM220107C002150002021-12-01 1:30PM EST2022-01-0710.4010.1310.24+1.19+12.92%15521932.96%
IWM220121C002150002021-12-01 1:10PM EST2022-01-2111.3011.0811.17-0.67-5.60%4426,15531.05%
IWM220218C002150002021-12-01 1:08PM EST2022-02-1812.9512.8713.00-0.39-2.92%2655329.59%
IWM220318C002150002021-12-01 1:21PM EST2022-03-1814.5014.2314.38+0.32+2.26%281,76528.42%
IWM220331C002150002021-11-30 12:01PM EST2022-03-3114.3014.7714.940.00-122627.99%
IWM220520C002150002021-12-01 10:29AM EST2022-05-2019.3516.9017.13+1.27+7.02%310427.27%
IWM220617C002150002021-12-01 1:19PM EST2022-06-1718.0017.8618.13-0.36-1.96%547,98026.86%
IWM220630C002150002021-11-18 11:57AM EST2022-06-3018.4118.2118.560.00-127126.68%
IWM220916C002150002021-09-20 1:41PM EST2022-09-1620.3025.3226.290.00--332.96%
IWM220930C002150002021-11-19 9:53AM EST2022-09-3033.1719.4023.650.00-7928.80%
IWM221216C002150002021-12-01 10:37AM EST2022-12-1625.7322.5523.90+2.61+11.29%10911,31826.01%
IWM230120C002150002021-11-30 3:55PM EST2023-01-2024.7523.2725.840.00-41,85627.02%
IWM231215C002150002021-11-30 12:23PM EST2023-12-1531.5429.3033.490.00-170126.49%
IWM240119C002150002021-11-30 12:32PM EST2024-01-1931.4629.0034.000.00-1826.30%
Opções de vendapara1 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211201P002150002021-12-01 1:33PM EST2021-12-010.200.200.21-0.49-71.01%1,7267,41519.68%
IWM211203P002150002021-12-01 1:32PM EST2021-12-031.401.371.41-0.30-17.65%4,89620,65229.47%
IWM211206P002150002021-12-01 1:30PM EST2021-12-061.951.992.03-0.74-27.51%3172,98726.73%
IWM211208P002150002021-12-01 1:31PM EST2021-12-082.772.802.84-0.35-11.22%6781,16229.70%
IWM211210P002150002021-12-01 1:32PM EST2021-12-103.483.483.53-0.12-3.33%56818,06531.51%
IWM211213P002150002021-12-01 12:35PM EST2021-12-132.913.964.03-1.36-31.85%3627230.75%
IWM211215P002150002021-12-01 1:32PM EST2021-12-154.514.524.60-0.48-9.62%4121,53231.93%
IWM211217P002150002021-12-01 1:30PM EST2021-12-174.864.944.99-0.57-10.50%8,40454,37832.12%
IWM211220P002150002021-12-01 1:22PM EST2021-12-205.305.105.18-0.10-1.85%40443630.57%
IWM211222P002150002021-12-01 1:08PM EST2021-12-225.645.495.54+0.59+11.68%623930.86%
IWM211223P002150002021-12-01 1:26PM EST2021-12-235.575.645.72-0.66-10.59%23286031.02%
IWM211227P002150002021-12-01 1:25PM EST2021-12-275.815.845.93-0.19-3.17%217629.53%
IWM211231P002150002021-12-01 1:07PM EST2021-12-316.566.416.48-0.21-3.10%19810,50629.77%
IWM220107P002150002021-12-01 1:17PM EST2022-01-077.057.027.10-0.18-2.49%554829.13%
IWM220121P002150002021-12-01 1:29PM EST2022-01-217.857.988.05-0.13-1.63%65732,79827.84%
IWM220218P002150002021-12-01 12:50PM EST2022-02-188.839.679.80-0.97-9.90%488,96326.81%
IWM220318P002150002021-12-01 1:05PM EST2022-03-1810.7911.1511.18-0.68-5.93%52716,74226.03%
IWM220331P002150002021-11-30 11:44AM EST2022-03-3112.7911.8712.020.00-459626.30%
IWM220520P002150002021-12-01 1:05PM EST2022-05-2013.8214.0614.25-0.64-4.43%3630225.92%
IWM220617P002150002021-12-01 10:57AM EST2022-06-1713.2315.3015.53-2.13-13.87%6912,28126.05%
IWM220630P002150002021-11-26 12:35PM EST2022-06-3016.6315.6615.990.00-151225.95%
IWM220916P002150002021-12-01 12:58PM EST2022-09-1618.1917.9718.81-0.86-4.51%22,68325.89%
IWM220930P002150002021-11-30 12:48PM EST2022-09-3019.7017.2920.860.00-41127.91%
IWM221216P002150002021-12-01 12:52PM EST2022-12-1620.2920.6122.28-0.39-1.89%218,17026.56%
IWM230120P002150002021-12-01 11:23AM EST2023-01-2019.3221.0023.37-3.68-16.00%54,76526.62%
IWM231215P002150002021-11-30 11:53AM EST2023-12-1530.0028.4131.500.00-113,40726.60%
IWM240119P002150002021-11-30 3:27PM EST2024-01-1929.3426.5131.510.00-666726.00%