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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203C00220000 | 2021-12-01 4:07PM EST | 2021-12-03 | 0.73 | 0.70 | 0.79 | -2.27 | -75.67% | 7,972 | 3,451 | 47.61% |
| IWM211206C00220000 | 2021-12-01 4:02PM EST | 2021-12-06 | 1.21 | 1.30 | 1.37 | -2.03 | -62.65% | 947 | 279 | 37.92% |
| IWM211208C00220000 | 2021-12-01 4:02PM EST | 2021-12-08 | 1.92 | 2.05 | 2.17 | -2.50 | -56.56% | 461 | 140 | 40.17% |
| IWM211210C00220000 | 2021-12-01 4:14PM EST | 2021-12-10 | 2.75 | 2.69 | 2.83 | -2.26 | -45.11% | 1,843 | 957 | 40.99% |
| IWM211213C00220000 | 2021-12-01 3:55PM EST | 2021-12-13 | 2.85 | 2.84 | 2.97 | -2.23 | -43.90% | 130 | 271 | 36.50% |
| IWM211215C00220000 | 2021-12-01 3:51PM EST | 2021-12-15 | 3.39 | 3.26 | 3.42 | -1.87 | -35.55% | 243 | 120 | 36.74% |
| IWM211217C00220000 | 2021-12-01 4:14PM EST | 2021-12-17 | 3.78 | 3.70 | 3.82 | -2.07 | -35.38% | 7,115 | 40,295 | 36.78% |
| IWM211220C00220000 | 2021-12-01 4:12PM EST | 2021-12-20 | 3.88 | 3.86 | 4.04 | -1.72 | -30.71% | 28 | 37 | 34.96% |
| IWM211222C00220000 | 2021-12-01 3:50PM EST | 2021-12-22 | 4.36 | 4.21 | 4.42 | -0.89 | -16.95% | 69 | 29 | 35.23% |
| IWM211223C00220000 | 2021-12-01 3:59PM EST | 2021-12-23 | 4.35 | 4.38 | 4.55 | -2.24 | -33.99% | 77 | 439 | 35.07% |
| IWM211227C00220000 | 2021-12-01 2:22PM EST | 2021-12-27 | 5.46 | 4.56 | 4.73 | -1.04 | -16.00% | 69 | 65 | 33.09% |
| IWM211229C00220000 | 2021-12-01 3:56PM EST | 2021-12-29 | 4.92 | 4.84 | 5.06 | -1.58 | -24.31% | 38 | 29 | 33.36% |
| IWM211231C00220000 | 2021-12-01 4:12PM EST | 2021-12-31 | 5.20 | 5.16 | 5.32 | -2.29 | -30.57% | 1,117 | 1,823 | 33.34% |
| IWM220103C00220000 | 2021-12-01 2:50PM EST | 2022-01-03 | 6.56 | 5.34 | 5.56 | -0.54 | -7.61% | 71 | 24 | 32.75% |
| IWM220107C00220000 | 2021-12-01 3:18PM EST | 2022-01-07 | 6.24 | 5.82 | 5.99 | -1.92 | -23.53% | 143 | 617 | 32.58% |
| IWM220121C00220000 | 2021-12-01 4:12PM EST | 2022-01-21 | 6.66 | 6.75 | 6.93 | -2.34 | -26.00% | 5,653 | 21,222 | 30.78% |
| IWM220218C00220000 | 2021-12-01 3:57PM EST | 2022-02-18 | 8.46 | 8.42 | 8.62 | -1.81 | -17.62% | 7,679 | 978 | 29.07% |
| IWM220318C00220000 | 2021-12-01 3:58PM EST | 2022-03-18 | 9.80 | 9.72 | 9.98 | -2.39 | -19.61% | 384 | 8,088 | 27.97% |
| IWM220331C00220000 | 2021-12-01 3:16PM EST | 2022-03-31 | 10.83 | 10.19 | 10.46 | -0.65 | -5.66% | 44 | 592 | 27.40% |
| IWM220520C00220000 | 2021-12-01 3:45PM EST | 2022-05-20 | 13.22 | 12.30 | 12.63 | -0.80 | -5.71% | 3 | 89 | 26.77% |
| IWM220617C00220000 | 2021-12-01 4:14PM EST | 2022-06-17 | 13.73 | 13.15 | 13.67 | -1.76 | -11.36% | 7,538 | 5,134 | 26.47% |
| IWM220630C00220000 | 2021-12-01 4:02PM EST | 2022-06-30 | 13.50 | 13.50 | 14.15 | -2.13 | -13.63% | 2 | 57 | 26.38% |
| IWM220916C00220000 | 2021-12-01 10:28AM EST | 2022-09-16 | 20.69 | 15.66 | 17.14 | +2.53 | +13.93% | 31 | 6,817 | 26.49% |
| IWM220930C00220000 | 2021-11-26 11:18AM EST | 2022-09-30 | 20.77 | 14.50 | 18.80 | 0.00 | - | 1 | 2 | 28.02% |
| IWM221216C00220000 | 2021-12-01 2:51PM EST | 2022-12-16 | 19.27 | 17.85 | 19.61 | -1.29 | -6.27% | 14 | 7,768 | 25.95% |
| IWM230120C00220000 | 2021-12-01 3:24PM EST | 2023-01-20 | 18.53 | 18.55 | 21.10 | -3.48 | -15.81% | 9 | 2,925 | 26.47% |
| IWM231215C00220000 | 2021-11-30 11:14AM EST | 2023-12-15 | 29.15 | 24.01 | 29.00 | 0.00 | - | 7 | 3,625 | 26.29% |
| IWM240119C00220000 | 2021-12-01 3:01PM EST | 2024-01-19 | 29.00 | 26.45 | 30.00 | -0.84 | -2.82% | 4 | 149 | 26.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203P00220000 | 2021-12-01 4:04PM EST | 2021-12-03 | 7.85 | 7.06 | 7.42 | +4.29 | +120.51% | 7,500 | 10,397 | 44.97% |
| IWM211206P00220000 | 2021-12-01 3:56PM EST | 2021-12-06 | 7.45 | 7.58 | 7.95 | +2.72 | +57.51% | 4,909 | 2,453 | 35.86% |
| IWM211208P00220000 | 2021-12-01 4:00PM EST | 2021-12-08 | 8.73 | 8.37 | 8.77 | +3.93 | +81.87% | 131 | 321 | 38.79% |
| IWM211210P00220000 | 2021-12-01 4:00PM EST | 2021-12-10 | 9.15 | 9.05 | 9.41 | +3.76 | +69.76% | 11,268 | 8,129 | 39.67% |
| IWM211213P00220000 | 2021-12-01 3:03PM EST | 2021-12-13 | 7.86 | 9.76 | 10.16 | +1.61 | +25.76% | 195 | 255 | 39.70% |
| IWM211215P00220000 | 2021-12-01 3:32PM EST | 2021-12-15 | 9.49 | 10.24 | 10.63 | +2.75 | +40.80% | 374 | 1,181 | 39.78% |
| IWM211217P00220000 | 2021-12-01 4:04PM EST | 2021-12-17 | 11.25 | 10.70 | 11.06 | +4.26 | +60.94% | 4,578 | 60,626 | 39.77% |
| IWM211220P00220000 | 2021-12-01 2:05PM EST | 2021-12-20 | 7.86 | 10.89 | 11.28 | +0.32 | +4.24% | 123 | 52 | 37.70% |
| IWM211222P00220000 | 2021-12-01 3:04PM EST | 2021-12-22 | 9.93 | 11.25 | 11.63 | +2.27 | +29.63% | 10 | 83 | 37.65% |
| IWM211223P00220000 | 2021-12-01 3:30PM EST | 2021-12-23 | 10.74 | 11.41 | 11.79 | +2.39 | +28.62% | 1,071 | 1,415 | 37.59% |
| IWM211227P00220000 | 2021-12-01 2:47PM EST | 2021-12-27 | 8.82 | 11.60 | 11.98 | +0.39 | +4.63% | 13 | 82 | 35.45% |
| IWM211229P00220000 | 2021-12-01 2:19PM EST | 2021-12-29 | 10.03 | 11.88 | 12.26 | +2.65 | +35.91% | 19 | 128 | 35.39% |
| IWM211231P00220000 | 2021-12-01 3:49PM EST | 2021-12-31 | 11.24 | 12.15 | 12.49 | +2.50 | +28.60% | 104 | 8,378 | 35.17% |
| IWM220103P00220000 | 2021-12-01 2:14PM EST | 2022-01-03 | 9.79 | 12.26 | 12.64 | +0.65 | +7.11% | 7 | 153 | 34.14% |
| IWM220107P00220000 | 2021-12-01 3:59PM EST | 2022-01-07 | 13.37 | 12.71 | 13.05 | +3.78 | +39.42% | 30 | 185 | 33.80% |
| IWM220121P00220000 | 2021-12-01 4:08PM EST | 2022-01-21 | 14.10 | 13.60 | 13.90 | +4.12 | +41.28% | 779 | 35,792 | 31.53% |
| IWM220218P00220000 | 2021-12-01 4:03PM EST | 2022-02-18 | 16.00 | 15.21 | 15.56 | +4.18 | +35.36% | 1,572 | 6,403 | 29.60% |
| IWM220318P00220000 | 2021-12-01 3:58PM EST | 2022-03-18 | 16.58 | 16.57 | 16.92 | +3.53 | +27.05% | 508 | 31,881 | 28.42% |
| IWM220331P00220000 | 2021-12-01 3:33PM EST | 2022-03-31 | 16.80 | 17.36 | 17.72 | +2.89 | +20.78% | 39 | 2,070 | 28.49% |
| IWM220520P00220000 | 2021-12-01 10:57AM EST | 2022-05-20 | 13.76 | 19.46 | 19.93 | -3.13 | -18.53% | 97 | 3,457 | 27.76% |
| IWM220617P00220000 | 2021-12-01 3:22PM EST | 2022-06-17 | 20.11 | 20.60 | 21.25 | +2.05 | +11.35% | 1,616 | 16,194 | 27.83% |
| IWM220630P00220000 | 2021-12-01 1:30PM EST | 2022-06-30 | 17.97 | 21.03 | 21.74 | +4.39 | +32.33% | 55 | 144 | 27.72% |
| IWM220916P00220000 | 2021-12-01 12:31PM EST | 2022-09-16 | 18.73 | 22.89 | 24.59 | -2.04 | -9.82% | 3,000 | 4,156 | 27.45% |
| IWM220930P00220000 | 2021-11-19 11:35AM EST | 2022-09-30 | 15.59 | 22.00 | 26.80 | 0.00 | - | 1 | 102 | 29.66% |
| IWM221216P00220000 | 2021-12-01 3:38PM EST | 2022-12-16 | 25.80 | 25.84 | 27.59 | +1.70 | +7.05% | 148 | 16,486 | 27.40% |
| IWM230120P00220000 | 2021-12-01 4:12PM EST | 2023-01-20 | 27.60 | 25.93 | 29.01 | +3.44 | +14.24% | 6,629 | 4,021 | 27.79% |
| IWM231215P00220000 | 2021-12-01 3:41PM EST | 2023-12-15 | 33.32 | 31.69 | 34.55 | +8.62 | +34.90% | 86 | 10,155 | 25.34% |
| IWM240119P00220000 | 2021-12-01 3:11PM EST | 2024-01-19 | 33.51 | 32.50 | 37.50 | +0.80 | +2.45% | 2 | 170 | 27.15% |
© 2021 Yahoo. Todos os direitos reservados.
