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
213,66 +0,40 (+0,19%)
Pós-fechamento: 07:54PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:217.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002170002021-12-01 4:12PM EST2021-12-031.551.611.74-2.88-65.01%3,5453,19850.44%
IWM211206C002170002021-12-01 4:05PM EST2021-12-062.332.302.47-3.32-58.76%4405540.52%
IWM211210C002170002021-12-01 4:02PM EST2021-12-103.723.984.14-3.09-45.37%45347743.19%
IWM211217C002170002021-12-01 4:08PM EST2021-12-174.915.075.20-2.59-34.53%50461738.46%
IWM211223C002170002021-12-01 3:59PM EST2021-12-235.685.755.99-2.17-27.64%731336.63%
IWM211231C002170002021-12-01 3:43PM EST2021-12-317.436.596.80-0.43-5.47%899934.72%
IWM220103C002170002021-12-01 3:39PM EST2022-01-037.516.777.02-1.24-14.17%29533.97%
IWM220107C002170002021-12-01 4:02PM EST2022-01-076.957.287.49-1.76-20.21%437433.83%
IWM220121C002170002021-12-01 4:02PM EST2022-01-218.008.238.48-2.77-25.72%19277831.94%
IWM220218C002170002021-12-01 3:35PM EST2022-02-1810.679.9510.17-1.38-11.45%185629.94%
IWM220318C002170002021-12-01 3:40PM EST2022-03-1812.2011.2711.53-0.07-0.57%564428.68%
IWM220331C002170002021-12-01 3:40PM EST2022-03-3112.5211.7312.02-0.28-2.19%31128.09%
IWM220617C002170002021-12-01 3:00PM EST2022-06-1716.2614.6815.21+0.06+0.37%22,00626.95%
IWM220630C002170002021-10-06 9:57AM EST2022-06-3018.1032.1832.690.00-4152.87%
IWM220916C002170002021-10-19 10:30AM EST2022-09-1624.0028.0028.940.00-2240.51%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002170002021-12-01 4:10PM EST2021-12-035.404.975.30+3.07+131.76%3,3874,25548.39%
IWM211206P002170002021-12-01 4:03PM EST2021-12-066.475.675.98+3.58+123.88%47014538.06%
IWM211210P002170002021-12-01 4:07PM EST2021-12-107.837.377.58+3.19+68.75%13,2012,85640.89%
IWM211217P002170002021-12-01 3:58PM EST2021-12-179.129.129.28+3.03+49.75%2,8665,99340.41%
IWM211220P002170002021-12-01 3:21PM EST2021-12-209.749.269.54+3.08+46.25%87138.43%
IWM211223P002170002021-12-01 3:56PM EST2021-12-239.599.8110.15+2.43+33.94%6037238.67%
IWM211231P002170002021-12-01 3:39PM EST2021-12-319.5710.5810.90+2.07+27.60%1472,07336.21%
IWM220103P002170002021-12-01 3:24PM EST2022-01-0310.1710.7111.06+1.60+18.67%310735.16%
IWM220107P002170002021-12-01 2:30PM EST2022-01-079.5011.1811.50+1.72+22.11%443534.84%
IWM220121P002170002021-12-01 3:58PM EST2022-01-2112.2012.1112.40+3.01+32.75%8892,87432.52%
IWM220218P002170002021-12-01 4:12PM EST2022-02-1814.1313.7914.11+3.35+31.08%1331,15030.46%
IWM220318P002170002021-12-01 2:44PM EST2022-03-1814.2015.1415.47+1.99+16.30%401,95729.13%
IWM220331P002170002021-11-30 11:39AM EST2022-03-3113.2615.9116.260.00-12629.13%
IWM220520P002170002021-11-26 10:21AM EST2022-05-2014.9518.0118.470.00-1228.28%
IWM220617P002170002021-11-30 1:15PM EST2022-06-1717.2519.1419.770.00-2352,09428.28%
IWM220630P002170002021-09-14 10:39AM EST2022-06-3018.3114.2314.830.00-104319.76%
IWM220916P002170002021-11-30 1:18PM EST2022-09-1620.1821.4323.120.00-21627.84%
IWM220930P002170002021-11-08 11:48AM EST2022-09-3012.0120.5025.300.00-112030.01%