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
214,43 +1,17 (+0,55%)
Pós-fechamento: 07:02PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:216.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002160002021-12-01 4:14PM EST2021-12-032.132.042.16-2.81-56.88%1,96240251.90%
IWM211206C002160002021-12-01 3:56PM EST2021-12-062.972.752.93-2.09-41.30%3231941.48%
IWM211208C002160002021-12-01 3:47PM EST2021-12-083.953.693.90-2.30-36.80%15810943.48%
IWM211210C002160002021-12-01 3:58PM EST2021-12-104.534.464.66-3.17-41.17%3,13599344.10%
IWM211215C002160002021-12-01 3:47PM EST2021-12-155.655.105.28-2.11-27.19%322139.12%
IWM211217C002160002021-12-01 3:52PM EST2021-12-175.655.575.71-2.98-34.53%10369539.03%
IWM211220C002160002021-12-01 10:43AM EST2021-12-209.805.725.96+3.07+45.62%11337.11%
IWM211222C002160002021-11-29 11:53AM EST2021-12-2210.716.096.340.00-102737.17%
IWM211231C002160002021-12-01 3:57PM EST2021-12-317.197.107.32-1.83-20.29%6519635.13%
IWM220103C002160002021-12-01 3:27PM EST2022-01-037.817.317.55-2.21-22.06%24012934.40%
IWM220107C002160002021-12-01 4:02PM EST2022-01-077.567.818.02-0.92-10.85%1388334.22%
IWM220121C002160002021-12-01 3:59PM EST2022-01-218.798.769.02-2.09-19.21%60666632.30%
IWM220218C002160002021-12-01 3:49PM EST2022-02-1810.5510.4910.72-0.97-8.42%154230.24%
IWM220318C002160002021-12-01 3:34PM EST2022-03-1812.6211.8112.08-0.31-2.40%620528.94%
IWM220331C002160002021-10-21 1:42PM EST2022-03-3119.3523.1523.390.00-131350.31%
IWM220520C002160002021-12-01 1:45PM EST2022-05-2016.0014.3414.72-1.18-6.87%5927.50%
IWM220617C002160002021-11-30 12:50PM EST2022-06-1716.4915.2115.740.00-91127.11%
IWM220630C002160002021-11-05 9:10AM EST2022-06-3033.6915.5516.230.00-4627.02%
IWM220916C002160002021-09-20 10:05AM EST2022-09-1619.9624.6825.650.00--135.57%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002160002021-12-01 4:12PM EST2021-12-034.704.394.60+2.73+138.58%3,3323,45447.90%
IWM211206P002160002021-12-01 4:03PM EST2021-12-065.835.145.36+3.41+140.91%73313238.28%
IWM211208P002160002021-12-01 3:56PM EST2021-12-086.056.116.32+2.56+73.35%3549540.71%
IWM211210P002160002021-12-01 4:00PM EST2021-12-107.326.877.09+2.91+65.99%2,9803,58941.76%
IWM211213P002160002021-12-01 3:35PM EST2021-12-136.567.537.75+1.71+35.26%5012140.49%
IWM211215P002160002021-12-01 3:24PM EST2021-12-157.578.098.31+2.08+37.89%1046740.88%
IWM211217P002160002021-12-01 4:07PM EST2021-12-178.948.638.79+3.04+51.53%2,63214,94940.96%
IWM211220P002160002021-12-01 4:11PM EST2021-12-208.918.779.05+2.26+33.98%613238.93%
IWM211222P002160002021-12-01 3:38PM EST2021-12-228.539.169.46+2.47+40.76%613939.04%
IWM211223P002160002021-12-01 3:50PM EST2021-12-238.899.339.66+2.39+36.77%5251,82839.11%
IWM211227P002160002021-12-01 3:08PM EST2021-12-278.159.539.84+0.73+9.84%98036.77%
IWM211229P002160002021-12-01 3:41PM EST2021-12-298.729.8310.14+1.31+17.68%51536.71%
IWM211231P002160002021-12-01 3:01PM EST2021-12-318.1510.1110.41+0.88+12.10%2424,05136.57%
IWM220103P002160002021-12-01 2:09PM EST2022-01-037.6710.2310.57+0.06+0.79%610735.50%
IWM220107P002160002021-12-01 3:59PM EST2022-01-0711.1710.7111.02+3.60+47.56%756935.19%
IWM220121P002160002021-12-01 4:02PM EST2022-01-2112.4011.6611.96+4.10+49.40%7903,25832.94%
IWM220218P002160002021-12-01 3:31PM EST2022-02-1812.7613.3913.65+2.54+24.85%1,60017030.74%
IWM220318P002160002021-12-01 2:15PM EST2022-03-1812.5614.6915.01-0.11-0.87%2861829.36%
IWM220331P002160002021-11-30 2:02PM EST2022-03-3112.4215.4515.790.00-11329.33%
IWM220520P002160002021-11-30 11:35AM EST2022-05-2015.1917.5518.000.00-19628.45%
IWM220617P002160002021-12-01 3:46PM EST2022-06-1717.8018.6819.30+1.80+11.25%2516728.44%
IWM220630P002160002021-10-19 9:24AM EST2022-06-3013.7510.8311.180.00-1114.99%
IWM220916P002160002021-11-30 1:26PM EST2022-09-1620.2220.9622.640.00-24827.96%
IWM220930P002160002021-10-18 10:59AM EST2022-09-3017.0712.3016.500.00-828319.38%