iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:216.00
Opções de comprapara3 de dezembro de 2021
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203C00216000 | 2021-12-01 4:14PM EST | 2021-12-03 | 2.13 | 2.04 | 2.16 | -2.81 | -56.88% | 1,962 | 402 | 51.90% |
| IWM211206C00216000 | 2021-12-01 3:56PM EST | 2021-12-06 | 2.97 | 2.75 | 2.93 | -2.09 | -41.30% | 323 | 19 | 41.48% |
| IWM211208C00216000 | 2021-12-01 3:47PM EST | 2021-12-08 | 3.95 | 3.69 | 3.90 | -2.30 | -36.80% | 158 | 109 | 43.48% |
| IWM211210C00216000 | 2021-12-01 3:58PM EST | 2021-12-10 | 4.53 | 4.46 | 4.66 | -3.17 | -41.17% | 3,135 | 993 | 44.10% |
| IWM211215C00216000 | 2021-12-01 3:47PM EST | 2021-12-15 | 5.65 | 5.10 | 5.28 | -2.11 | -27.19% | 32 | 21 | 39.12% |
| IWM211217C00216000 | 2021-12-01 3:52PM EST | 2021-12-17 | 5.65 | 5.57 | 5.71 | -2.98 | -34.53% | 103 | 695 | 39.03% |
| IWM211220C00216000 | 2021-12-01 10:43AM EST | 2021-12-20 | 9.80 | 5.72 | 5.96 | +3.07 | +45.62% | 1 | 13 | 37.11% |
| IWM211222C00216000 | 2021-11-29 11:53AM EST | 2021-12-22 | 10.71 | 6.09 | 6.34 | 0.00 | - | 10 | 27 | 37.17% |
| IWM211231C00216000 | 2021-12-01 3:57PM EST | 2021-12-31 | 7.19 | 7.10 | 7.32 | -1.83 | -20.29% | 65 | 196 | 35.13% |
| IWM220103C00216000 | 2021-12-01 3:27PM EST | 2022-01-03 | 7.81 | 7.31 | 7.55 | -2.21 | -22.06% | 240 | 129 | 34.40% |
| IWM220107C00216000 | 2021-12-01 4:02PM EST | 2022-01-07 | 7.56 | 7.81 | 8.02 | -0.92 | -10.85% | 138 | 83 | 34.22% |
| IWM220121C00216000 | 2021-12-01 3:59PM EST | 2022-01-21 | 8.79 | 8.76 | 9.02 | -2.09 | -19.21% | 606 | 666 | 32.30% |
| IWM220218C00216000 | 2021-12-01 3:49PM EST | 2022-02-18 | 10.55 | 10.49 | 10.72 | -0.97 | -8.42% | 15 | 42 | 30.24% |
| IWM220318C00216000 | 2021-12-01 3:34PM EST | 2022-03-18 | 12.62 | 11.81 | 12.08 | -0.31 | -2.40% | 6 | 205 | 28.94% |
| IWM220331C00216000 | 2021-10-21 1:42PM EST | 2022-03-31 | 19.35 | 23.15 | 23.39 | 0.00 | - | 13 | 13 | 50.31% |
| IWM220520C00216000 | 2021-12-01 1:45PM EST | 2022-05-20 | 16.00 | 14.34 | 14.72 | -1.18 | -6.87% | 5 | 9 | 27.50% |
| IWM220617C00216000 | 2021-11-30 12:50PM EST | 2022-06-17 | 16.49 | 15.21 | 15.74 | 0.00 | - | 9 | 11 | 27.11% |
| IWM220630C00216000 | 2021-11-05 9:10AM EST | 2022-06-30 | 33.69 | 15.55 | 16.23 | 0.00 | - | 4 | 6 | 27.02% |
| IWM220916C00216000 | 2021-09-20 10:05AM EST | 2022-09-16 | 19.96 | 24.68 | 25.65 | 0.00 | - | - | 1 | 35.57% |
Opções de vendapara3 de dezembro de 2021
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203P00216000 | 2021-12-01 4:12PM EST | 2021-12-03 | 4.70 | 4.39 | 4.60 | +2.73 | +138.58% | 3,332 | 3,454 | 47.90% |
| IWM211206P00216000 | 2021-12-01 4:03PM EST | 2021-12-06 | 5.83 | 5.14 | 5.36 | +3.41 | +140.91% | 733 | 132 | 38.28% |
| IWM211208P00216000 | 2021-12-01 3:56PM EST | 2021-12-08 | 6.05 | 6.11 | 6.32 | +2.56 | +73.35% | 354 | 95 | 40.71% |
| IWM211210P00216000 | 2021-12-01 4:00PM EST | 2021-12-10 | 7.32 | 6.87 | 7.09 | +2.91 | +65.99% | 2,980 | 3,589 | 41.76% |
| IWM211213P00216000 | 2021-12-01 3:35PM EST | 2021-12-13 | 6.56 | 7.53 | 7.75 | +1.71 | +35.26% | 50 | 121 | 40.49% |
| IWM211215P00216000 | 2021-12-01 3:24PM EST | 2021-12-15 | 7.57 | 8.09 | 8.31 | +2.08 | +37.89% | 104 | 67 | 40.88% |
| IWM211217P00216000 | 2021-12-01 4:07PM EST | 2021-12-17 | 8.94 | 8.63 | 8.79 | +3.04 | +51.53% | 2,632 | 14,949 | 40.96% |
| IWM211220P00216000 | 2021-12-01 4:11PM EST | 2021-12-20 | 8.91 | 8.77 | 9.05 | +2.26 | +33.98% | 6 | 132 | 38.93% |
| IWM211222P00216000 | 2021-12-01 3:38PM EST | 2021-12-22 | 8.53 | 9.16 | 9.46 | +2.47 | +40.76% | 6 | 139 | 39.04% |
| IWM211223P00216000 | 2021-12-01 3:50PM EST | 2021-12-23 | 8.89 | 9.33 | 9.66 | +2.39 | +36.77% | 525 | 1,828 | 39.11% |
| IWM211227P00216000 | 2021-12-01 3:08PM EST | 2021-12-27 | 8.15 | 9.53 | 9.84 | +0.73 | +9.84% | 9 | 80 | 36.77% |
| IWM211229P00216000 | 2021-12-01 3:41PM EST | 2021-12-29 | 8.72 | 9.83 | 10.14 | +1.31 | +17.68% | 51 | 5 | 36.71% |
| IWM211231P00216000 | 2021-12-01 3:01PM EST | 2021-12-31 | 8.15 | 10.11 | 10.41 | +0.88 | +12.10% | 242 | 4,051 | 36.57% |
| IWM220103P00216000 | 2021-12-01 2:09PM EST | 2022-01-03 | 7.67 | 10.23 | 10.57 | +0.06 | +0.79% | 6 | 107 | 35.50% |
| IWM220107P00216000 | 2021-12-01 3:59PM EST | 2022-01-07 | 11.17 | 10.71 | 11.02 | +3.60 | +47.56% | 75 | 69 | 35.19% |
| IWM220121P00216000 | 2021-12-01 4:02PM EST | 2022-01-21 | 12.40 | 11.66 | 11.96 | +4.10 | +49.40% | 790 | 3,258 | 32.94% |
| IWM220218P00216000 | 2021-12-01 3:31PM EST | 2022-02-18 | 12.76 | 13.39 | 13.65 | +2.54 | +24.85% | 1,600 | 170 | 30.74% |
| IWM220318P00216000 | 2021-12-01 2:15PM EST | 2022-03-18 | 12.56 | 14.69 | 15.01 | -0.11 | -0.87% | 28 | 618 | 29.36% |
| IWM220331P00216000 | 2021-11-30 2:02PM EST | 2022-03-31 | 12.42 | 15.45 | 15.79 | 0.00 | - | 1 | 13 | 29.33% |
| IWM220520P00216000 | 2021-11-30 11:35AM EST | 2022-05-20 | 15.19 | 17.55 | 18.00 | 0.00 | - | 1 | 96 | 28.45% |
| IWM220617P00216000 | 2021-12-01 3:46PM EST | 2022-06-17 | 17.80 | 18.68 | 19.30 | +1.80 | +11.25% | 25 | 167 | 28.44% |
| IWM220630P00216000 | 2021-10-19 9:24AM EST | 2022-06-30 | 13.75 | 10.83 | 11.18 | 0.00 | - | 1 | 1 | 14.99% |
| IWM220916P00216000 | 2021-11-30 1:26PM EST | 2022-09-16 | 20.22 | 20.96 | 22.64 | 0.00 | - | 2 | 48 | 27.96% |
| IWM220930P00216000 | 2021-10-18 10:59AM EST | 2022-09-30 | 17.07 | 12.30 | 16.50 | 0.00 | - | 8 | 283 | 19.38% |
© 2021 Yahoo. Todos os direitos reservados.
