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:220.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002200002021-12-01 4:07PM EST2021-12-030.730.700.79-2.27-75.67%7,9723,45147.61%
IWM211206C002200002021-12-01 4:02PM EST2021-12-061.211.301.37-2.03-62.65%94727937.92%
IWM211208C002200002021-12-01 4:02PM EST2021-12-081.922.052.17-2.50-56.56%46114040.17%
IWM211210C002200002021-12-01 4:14PM EST2021-12-102.752.692.83-2.26-45.11%1,84395740.99%
IWM211213C002200002021-12-01 3:55PM EST2021-12-132.852.842.97-2.23-43.90%13027136.50%
IWM211215C002200002021-12-01 3:51PM EST2021-12-153.393.263.42-1.87-35.55%24312036.74%
IWM211217C002200002021-12-01 4:14PM EST2021-12-173.783.703.82-2.07-35.38%7,11540,29536.78%
IWM211220C002200002021-12-01 4:12PM EST2021-12-203.883.864.04-1.72-30.71%283734.96%
IWM211222C002200002021-12-01 3:50PM EST2021-12-224.364.214.42-0.89-16.95%692935.23%
IWM211223C002200002021-12-01 3:59PM EST2021-12-234.354.384.55-2.24-33.99%7743935.07%
IWM211227C002200002021-12-01 2:22PM EST2021-12-275.464.564.73-1.04-16.00%696533.09%
IWM211229C002200002021-12-01 3:56PM EST2021-12-294.924.845.06-1.58-24.31%382933.36%
IWM211231C002200002021-12-01 4:12PM EST2021-12-315.205.165.32-2.29-30.57%1,1171,82333.34%
IWM220103C002200002021-12-01 2:50PM EST2022-01-036.565.345.56-0.54-7.61%712432.75%
IWM220107C002200002021-12-01 3:18PM EST2022-01-076.245.825.99-1.92-23.53%14361732.58%
IWM220121C002200002021-12-01 4:12PM EST2022-01-216.666.756.93-2.34-26.00%5,65321,22230.78%
IWM220218C002200002021-12-01 3:57PM EST2022-02-188.468.428.62-1.81-17.62%7,67997829.07%
IWM220318C002200002021-12-01 3:58PM EST2022-03-189.809.729.98-2.39-19.61%3848,08827.97%
IWM220331C002200002021-12-01 3:16PM EST2022-03-3110.8310.1910.46-0.65-5.66%4459227.40%
IWM220520C002200002021-12-01 3:45PM EST2022-05-2013.2212.3012.63-0.80-5.71%38926.77%
IWM220617C002200002021-12-01 4:14PM EST2022-06-1713.7313.1513.67-1.76-11.36%7,5385,13426.47%
IWM220630C002200002021-12-01 4:02PM EST2022-06-3013.5013.5014.15-2.13-13.63%25726.38%
IWM220916C002200002021-12-01 10:28AM EST2022-09-1620.6915.6617.14+2.53+13.93%316,81726.49%
IWM220930C002200002021-11-26 11:18AM EST2022-09-3020.7714.5018.800.00-1228.02%
IWM221216C002200002021-12-01 2:51PM EST2022-12-1619.2717.8519.61-1.29-6.27%147,76825.95%
IWM230120C002200002021-12-01 3:24PM EST2023-01-2018.5318.5521.10-3.48-15.81%92,92526.47%
IWM231215C002200002021-11-30 11:14AM EST2023-12-1529.1524.0129.000.00-73,62526.29%
IWM240119C002200002021-12-01 3:01PM EST2024-01-1929.0026.4530.00-0.84-2.82%414926.50%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002200002021-12-01 4:04PM EST2021-12-037.857.067.42+4.29+120.51%7,50010,39744.97%
IWM211206P002200002021-12-01 3:56PM EST2021-12-067.457.587.95+2.72+57.51%4,9092,45335.86%
IWM211208P002200002021-12-01 4:00PM EST2021-12-088.738.378.77+3.93+81.87%13132138.79%
IWM211210P002200002021-12-01 4:00PM EST2021-12-109.159.059.41+3.76+69.76%11,2688,12939.67%
IWM211213P002200002021-12-01 3:03PM EST2021-12-137.869.7610.16+1.61+25.76%19525539.70%
IWM211215P002200002021-12-01 3:32PM EST2021-12-159.4910.2410.63+2.75+40.80%3741,18139.78%
IWM211217P002200002021-12-01 4:04PM EST2021-12-1711.2510.7011.06+4.26+60.94%4,57860,62639.77%
IWM211220P002200002021-12-01 2:05PM EST2021-12-207.8610.8911.28+0.32+4.24%1235237.70%
IWM211222P002200002021-12-01 3:04PM EST2021-12-229.9311.2511.63+2.27+29.63%108337.65%
IWM211223P002200002021-12-01 3:30PM EST2021-12-2310.7411.4111.79+2.39+28.62%1,0711,41537.59%
IWM211227P002200002021-12-01 2:47PM EST2021-12-278.8211.6011.98+0.39+4.63%138235.45%
IWM211229P002200002021-12-01 2:19PM EST2021-12-2910.0311.8812.26+2.65+35.91%1912835.39%
IWM211231P002200002021-12-01 3:49PM EST2021-12-3111.2412.1512.49+2.50+28.60%1048,37835.17%
IWM220103P002200002021-12-01 2:14PM EST2022-01-039.7912.2612.64+0.65+7.11%715334.14%
IWM220107P002200002021-12-01 3:59PM EST2022-01-0713.3712.7113.05+3.78+39.42%3018533.80%
IWM220121P002200002021-12-01 4:08PM EST2022-01-2114.1013.6013.90+4.12+41.28%77935,79231.53%
IWM220218P002200002021-12-01 4:03PM EST2022-02-1816.0015.2115.56+4.18+35.36%1,5726,40329.60%
IWM220318P002200002021-12-01 3:58PM EST2022-03-1816.5816.5716.92+3.53+27.05%50831,88128.42%
IWM220331P002200002021-12-01 3:33PM EST2022-03-3116.8017.3617.72+2.89+20.78%392,07028.49%
IWM220520P002200002021-12-01 10:57AM EST2022-05-2013.7619.4619.93-3.13-18.53%973,45727.76%
IWM220617P002200002021-12-01 3:22PM EST2022-06-1720.1120.6021.25+2.05+11.35%1,61616,19427.83%
IWM220630P002200002021-12-01 1:30PM EST2022-06-3017.9721.0321.74+4.39+32.33%5514427.72%
IWM220916P002200002021-12-01 12:31PM EST2022-09-1618.7322.8924.59-2.04-9.82%3,0004,15627.45%
IWM220930P002200002021-11-19 11:35AM EST2022-09-3015.5922.0026.800.00-110229.66%
IWM221216P002200002021-12-01 3:38PM EST2022-12-1625.8025.8427.59+1.70+7.05%14816,48627.40%
IWM230120P002200002021-12-01 4:12PM EST2023-01-2027.6025.9329.01+3.44+14.24%6,6294,02127.79%
IWM231215P002200002021-12-01 3:41PM EST2023-12-1533.3231.6934.55+8.62+34.90%8610,15525.34%
IWM240119P002200002021-12-01 3:11PM EST2024-01-1933.5132.5037.50+0.80+2.45%217027.15%