iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
225,47+2,62 (+1,18%)
A partir de 1:09PM EST. Mercado aberto.
Preço de exercício:221.00
Opções de comprapara29 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211129C00221000 | 2021-11-29 12:50PM EST | 2021-11-29 | 3.92 | 3.84 | 4.01 | -0.30 | -7.11% | 194 | 285 | 0.00% |
| IWM211201C00221000 | 2021-11-29 12:28PM EST | 2021-12-01 | 4.59 | 4.83 | 4.98 | -0.71 | -13.40% | 69 | 179 | 24.76% |
| IWM211203C00221000 | 2021-11-29 12:41PM EST | 2021-12-03 | 5.60 | 5.62 | 5.73 | -0.51 | -8.35% | 145 | 280 | 28.55% |
| IWM211206C00221000 | 2021-11-29 12:48PM EST | 2021-12-06 | 6.14 | 6.02 | 6.16 | -0.71 | -10.36% | 96 | 30 | 26.37% |
| IWM211208C00221000 | 2021-11-26 12:39PM EST | 2021-12-08 | 7.28 | 6.53 | 6.64 | 0.00 | - | 120 | 82 | 27.25% |
| IWM211210C00221000 | 2021-11-29 12:13PM EST | 2021-12-10 | 6.50 | 7.06 | 7.17 | -0.90 | -12.16% | 21 | 26 | 28.44% |
| IWM211213C00221000 | 2021-11-26 12:47PM EST | 2021-12-13 | 7.60 | 7.11 | 7.23 | 0.00 | - | 9 | 17 | 25.79% |
| IWM211217C00221000 | 2021-11-29 11:51AM EST | 2021-12-17 | 6.80 | 7.77 | 7.88 | -1.29 | -15.95% | 102 | 2,427 | 26.33% |
| IWM211220C00221000 | 2021-11-29 12:01PM EST | 2021-12-20 | 7.15 | 7.90 | 8.01 | -0.45 | -5.92% | 3 | 11 | 25.10% |
| IWM211223C00221000 | 2021-11-29 11:24AM EST | 2021-12-23 | 7.38 | 8.33 | 8.46 | -1.39 | -15.85% | 17 | 41 | 25.57% |
| IWM211227C00221000 | 2021-11-29 11:55AM EST | 2021-12-27 | 7.56 | 8.50 | 8.57 | -0.24 | -3.08% | 1 | 1 | 24.20% |
| IWM211229C00221000 | 2021-11-26 10:19AM EST | 2021-12-29 | 8.09 | 8.70 | 8.80 | 0.00 | - | 1 | 59 | 24.33% |
| IWM211231C00221000 | 2021-11-29 12:07PM EST | 2021-12-31 | 8.45 | 9.02 | 9.09 | -0.29 | -3.32% | 14 | 608 | 24.71% |
| IWM220103C00221000 | 2021-11-29 12:23PM EST | 2022-01-03 | 9.06 | 9.19 | 9.32 | +0.26 | +2.95% | 6 | 42 | 24.51% |
| IWM220107C00221000 | 2021-11-29 12:25PM EST | 2022-01-07 | 9.62 | 9.67 | 9.78 | +0.47 | +5.14% | 58 | 798 | 24.86% |
| IWM220121C00221000 | 2021-11-29 12:40PM EST | 2022-01-21 | 10.70 | 10.60 | 10.67 | +0.60 | +5.94% | 180 | 872 | 24.07% |
| IWM220218C00221000 | 2021-11-29 10:44AM EST | 2022-02-18 | 11.49 | 12.35 | 12.46 | -1.21 | -9.53% | 7 | 184 | 23.86% |
| IWM220318C00221000 | 2021-11-29 10:52AM EST | 2022-03-18 | 13.10 | 13.86 | 13.98 | -0.40 | -2.96% | 5 | 346 | 23.76% |
| IWM220331C00221000 | 2021-11-26 11:10AM EST | 2022-03-31 | 14.00 | 14.42 | 14.56 | 0.00 | - | 14 | 27 | 23.60% |
| IWM220520C00221000 | 2021-11-26 10:14AM EST | 2022-05-20 | 16.57 | 16.58 | 16.78 | 0.00 | - | 1 | 11 | 23.56% |
| IWM220617C00221000 | 2021-11-29 10:09AM EST | 2022-06-17 | 17.80 | 17.62 | 17.87 | +1.21 | +7.29% | 10 | 247 | 23.52% |
| IWM220630C00221000 | 2021-10-15 1:57PM EST | 2022-06-30 | 19.82 | 27.22 | 27.71 | 0.00 | - | 10 | 262 | 37.38% |
| IWM220916C00221000 | 2021-11-09 9:30AM EST | 2022-09-16 | 33.11 | 20.43 | 21.39 | 0.00 | - | 1 | 16 | 23.98% |
| IWM220930C00221000 | 2021-11-05 2:49PM EST | 2022-09-30 | 32.71 | 19.66 | 23.56 | 0.00 | - | 24 | 24 | 26.11% |
Opções de vendapara29 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211129P00221000 | 2021-11-29 12:52PM EST | 2021-11-29 | 0.10 | 0.09 | 0.11 | -3.00 | -96.77% | 3,480 | 891 | 26.95% |
| IWM211201P00221000 | 2021-11-29 12:44PM EST | 2021-12-01 | 1.16 | 1.03 | 1.06 | -1.91 | -62.21% | 543 | 198 | 33.84% |
| IWM211203P00221000 | 2021-11-29 12:54PM EST | 2021-12-03 | 1.78 | 1.79 | 1.81 | -2.97 | -62.53% | 1,049 | 4,468 | 34.67% |
| IWM211206P00221000 | 2021-11-29 12:23PM EST | 2021-12-06 | 2.53 | 2.15 | 2.18 | -2.13 | -45.71% | 504 | 121 | 30.54% |
| IWM211208P00221000 | 2021-11-29 12:34PM EST | 2021-12-08 | 2.89 | 2.71 | 2.81 | -2.53 | -46.68% | 40 | 157 | 31.97% |
| IWM211210P00221000 | 2021-11-29 11:31AM EST | 2021-12-10 | 4.47 | 3.21 | 3.27 | -0.75 | -14.37% | 110 | 493 | 32.23% |
| IWM211213P00221000 | 2021-11-29 11:20AM EST | 2021-12-13 | 4.82 | 3.72 | 3.78 | -1.65 | -25.50% | 33 | 149 | 31.80% |
| IWM211217P00221000 | 2021-11-29 12:50PM EST | 2021-12-17 | 4.60 | 4.54 | 4.58 | -1.87 | -28.90% | 935 | 10,600 | 32.37% |
| IWM211220P00221000 | 2021-11-29 12:53PM EST | 2021-12-20 | 4.69 | 4.69 | 4.74 | -2.84 | -37.72% | 99 | 49 | 30.84% |
| IWM211223P00221000 | 2021-11-29 10:49AM EST | 2021-12-23 | 7.15 | 5.08 | 5.15 | -1.11 | -13.44% | 36 | 54 | 30.75% |
| IWM211227P00221000 | 2021-11-26 12:42PM EST | 2021-12-27 | 6.37 | 5.28 | 5.32 | -0.86 | -11.89% | 5 | 163 | 29.25% |
| IWM211229P00221000 | 2021-11-29 11:35AM EST | 2021-12-29 | 7.20 | 5.50 | 5.53 | -1.61 | -18.27% | 23 | 27 | 29.13% |
| IWM211231P00221000 | 2021-11-29 11:34AM EST | 2021-12-31 | 7.50 | 5.81 | 5.87 | -1.27 | -14.48% | 108 | 500 | 29.53% |
| IWM220103P00221000 | 2021-11-29 11:48AM EST | 2022-01-03 | 7.00 | 5.87 | 5.94 | -1.05 | -13.04% | 55 | 111 | 28.53% |
| IWM220107P00221000 | 2021-11-29 11:46AM EST | 2022-01-07 | 7.69 | 6.35 | 6.42 | -2.06 | -21.13% | 11 | 23 | 28.74% |
| IWM220121P00221000 | 2021-11-29 12:42PM EST | 2022-01-21 | 7.46 | 7.26 | 7.33 | -3.07 | -29.15% | 140 | 4,487 | 27.45% |
| IWM220218P00221000 | 2021-11-29 12:02PM EST | 2022-02-18 | 10.11 | 8.97 | 9.05 | -1.60 | -13.66% | 60 | 127 | 26.42% |
| IWM220318P00221000 | 2021-11-29 12:44PM EST | 2022-03-18 | 10.68 | 10.49 | 10.60 | -3.00 | -21.93% | 290 | 529 | 26.03% |
| IWM220331P00221000 | 2021-11-29 9:55AM EST | 2022-03-31 | 12.43 | 11.32 | 11.41 | -0.89 | -6.68% | 4 | 95 | 26.20% |
| IWM220520P00221000 | 2021-11-26 10:52AM EST | 2022-05-20 | 16.67 | 13.62 | 13.78 | 0.00 | - | 6 | 8 | 26.00% |
| IWM220617P00221000 | 2021-11-26 11:39AM EST | 2022-06-17 | 18.23 | 14.86 | 15.10 | 0.00 | - | 2 | 1,385 | 26.14% |
| IWM220630P00221000 | 2021-11-04 1:18PM EST | 2022-06-30 | 10.95 | 15.19 | 15.61 | 0.00 | - | 2 | 153 | 26.09% |
| IWM220916P00221000 | 2021-10-18 2:31PM EST | 2022-09-16 | 18.31 | 14.94 | 15.65 | 0.00 | - | 2 | 64 | 22.39% |
| IWM220930P00221000 | 2021-11-12 1:18PM EST | 2022-09-30 | 13.79 | 18.13 | 21.22 | 0.00 | - | 226 | 230 | 28.78% |
© 2021 Yahoo. Todos os direitos reservados.
