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
214,30 +1,04 (+0,49%)
Pós-fechamento: 07:19PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:218.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002180002021-12-01 4:13PM EST2021-12-031.251.261.37-3.02-70.73%5,36648450.20%
IWM211210C002180002021-12-01 4:14PM EST2021-12-103.613.543.68-2.08-36.56%3,53710842.51%
IWM211215C002180002021-12-01 4:10PM EST2021-12-154.094.114.29-2.37-36.69%9537037.89%
IWM211217C002180002021-12-01 4:03PM EST2021-12-174.294.584.71-2.75-39.06%31480737.87%
IWM211220C002180002021-12-01 11:32AM EST2021-12-208.784.774.93+2.01+29.69%1435.91%
IWM211222C002180002021-12-01 1:48PM EST2021-12-226.105.105.34-0.90-12.86%6236.22%
IWM211231C002180002021-12-01 4:01PM EST2021-12-315.926.096.30-2.54-30.02%1,23631834.31%
IWM220107C002180002021-12-01 4:02PM EST2022-01-076.526.766.98-2.13-24.62%15033033.44%
IWM220121C002180002021-12-01 4:02PM EST2022-01-217.577.707.96-2.55-25.20%7731,06631.59%
IWM220218C002180002021-12-01 2:49PM EST2022-02-1810.959.429.64-0.92-7.75%267429.65%
IWM220318C002180002021-12-01 3:57PM EST2022-03-1810.8410.7411.00-1.75-13.90%921,34128.44%
IWM220331C002180002021-12-01 1:45PM EST2022-03-3112.6511.2011.48-1.04-7.60%93327.84%
IWM220520C002180002021-11-29 4:01PM EST2022-05-2017.2213.2813.650.00-1127.13%
IWM220617C002180002021-11-30 3:03PM EST2022-06-1716.2514.1614.690.00-251526.80%
IWM220630C002180002021-10-21 1:21PM EST2022-06-3021.8125.0225.550.00-2642.77%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002180002021-12-01 4:13PM EST2021-12-035.995.615.97+3.44+134.90%13,4768,64647.56%
IWM211206P002180002021-12-01 3:28PM EST2021-12-065.566.266.59+1.85+49.87%84333537.28%
IWM211208P002180002021-12-01 3:45PM EST2021-12-085.747.157.54+1.31+29.57%39412340.32%
IWM211210P002180002021-12-01 3:59PM EST2021-12-108.047.898.23+2.94+57.65%1,9033,54341.03%
IWM211213P002180002021-12-01 4:14PM EST2021-12-138.608.578.95+3.10+56.36%6275440.39%
IWM211215P002180002021-12-01 2:44PM EST2021-12-156.599.099.46+0.45+7.33%6235740.55%
IWM211217P002180002021-12-01 3:51PM EST2021-12-179.039.649.81+2.40+36.20%60314,87439.95%
IWM211220P002180002021-12-01 3:21PM EST2021-12-2010.269.7810.09+3.43+50.22%636538.14%
IWM211222P002180002021-12-01 3:43PM EST2021-12-228.6510.1510.46+1.65+23.57%326638.13%
IWM211223P002180002021-12-01 3:44PM EST2021-12-238.8110.3210.64+1.93+28.05%818738.13%
IWM211227P002180002021-12-01 2:54PM EST2021-12-278.1010.5210.83+0.84+11.57%66935.93%
IWM211229P002180002021-12-01 4:05PM EST2021-12-2911.1110.8111.17+2.79+33.53%174236.08%
IWM211231P002180002021-12-01 3:17PM EST2021-12-319.8611.0811.38+1.77+21.88%546,62435.74%
IWM220103P002180002021-12-01 3:28PM EST2022-01-0310.4511.2011.56+2.28+27.91%2259634.78%
IWM220107P002180002021-12-01 3:55PM EST2022-01-0711.5011.6711.99+3.25+39.39%6111934.46%
IWM220121P002180002021-12-01 3:56PM EST2022-01-2112.6812.5912.88+3.13+32.77%9472,71532.17%
IWM220218P002180002021-12-01 4:00PM EST2022-02-1814.4314.2614.57+3.63+33.61%1,4474,49230.15%
IWM220318P002180002021-12-01 11:48AM EST2022-03-1810.5115.6015.94-2.68-20.32%11880728.89%
IWM220331P002180002021-11-30 2:54PM EST2022-03-3111.1916.3816.73-2.55-18.56%2510228.90%
IWM220520P002180002021-11-30 11:35AM EST2022-05-2016.0418.4818.940.00-1428.10%
IWM220617P002180002021-12-01 11:40AM EST2022-06-1714.3719.6220.25-2.46-14.62%12,27528.12%
IWM220916P002180002021-11-30 3:07PM EST2022-09-1619.9621.9023.610.00-5002,17727.72%
IWM220930P002180002021-11-08 10:40AM EST2022-09-3012.4821.0025.800.00-2329.90%