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
213,95 +0,69 (+0,32%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:219.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002190002021-12-01 4:14PM EST2021-12-030.970.971.05-2.68-73.42%6,2901,14448.78%
IWM211206C002190002021-12-01 3:59PM EST2021-12-061.611.581.69-2.20-57.74%70310838.72%
IWM211210C002190002021-12-01 3:59PM EST2021-12-103.093.113.24-2.26-42.24%26575641.75%
IWM211217C002190002021-12-01 4:03PM EST2021-12-173.964.124.25-2.29-36.64%1,0582,89037.32%
IWM211231C002190002021-12-01 3:52PM EST2021-12-315.575.625.79-1.99-26.32%15052133.78%
IWM220107C002190002021-12-01 3:51PM EST2022-01-076.346.286.46-1.74-21.53%15536632.95%
IWM220121C002190002021-12-01 4:03PM EST2022-01-216.977.207.45-2.51-26.48%1,6671,29731.23%
IWM220218C002190002021-12-01 2:03PM EST2022-02-1810.358.909.12-0.93-8.24%3912329.36%
IWM220318C002190002021-12-01 3:57PM EST2022-03-1810.3110.2210.48-1.94-15.84%7615628.19%
IWM220331C002190002021-12-01 1:48PM EST2022-03-3111.9010.6910.96-1.29-9.78%31927.61%
IWM220520C002190002021-09-30 12:26PM EST2022-05-2017.0819.5419.920.00--438.64%
IWM220617C002190002021-12-01 3:25PM EST2022-06-1713.9813.6514.17-2.69-16.14%1310126.62%
IWM220630C002190002021-11-30 3:09PM EST2022-06-3016.1814.0014.650.00-9926.53%
IWM220916C002190002021-11-17 3:30PM EST2022-09-1629.7816.0917.640.00-131626.62%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002190002021-12-01 4:11PM EST2021-12-036.476.306.64+3.38+109.39%13,0654,55945.65%
IWM211206P002190002021-12-01 3:59PM EST2021-12-067.116.907.26+3.00+72.99%1,37468136.72%
IWM211210P002190002021-12-01 4:03PM EST2021-12-109.138.458.80+4.14+82.97%2,1571,27240.31%
IWM211217P002190002021-12-01 3:56PM EST2021-12-179.9910.1310.47+3.21+47.35%90317,27440.13%
IWM211220P002190002021-12-01 11:31AM EST2021-12-204.3110.3210.70-1.41-24.65%37938.05%
IWM211223P002190002021-12-01 2:29PM EST2021-12-238.2810.8611.23+1.10+15.32%1621637.98%
IWM211231P002190002021-12-01 3:33PM EST2021-12-3110.8911.6011.90+2.39+28.12%2157135.34%
IWM220107P002190002021-12-01 3:24PM EST2022-01-0711.6312.1812.51+3.16+37.31%534834.13%
IWM220121P002190002021-12-01 4:00PM EST2022-01-2113.3013.0813.38+3.75+39.27%1,3233,42331.85%
IWM220218P002190002021-12-01 4:14PM EST2022-02-1814.8514.7415.06+2.97+25.00%28639329.88%
IWM220318P002190002021-12-01 3:31PM EST2022-03-1815.4516.0816.42+2.19+16.52%2398728.64%
IWM220331P002190002021-11-29 9:55AM EST2022-03-3111.6616.8617.220.00-930628.69%
IWM220520P002190002021-11-23 1:41PM EST2022-05-2016.3618.9719.430.00-223727.92%
IWM220617P002190002021-11-30 1:40PM EST2022-06-1717.6120.1020.740.00-26527.97%
IWM220630P002190002021-11-01 2:46PM EST2022-06-3011.3020.4921.240.00-281527.87%
IWM220930P002190002021-11-08 11:58AM EST2022-09-3012.6021.5026.300.00-241329.79%