Mercado fechará em 51 mins

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.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:221.00
Opções de comprapara29 de novembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211129C002210002021-11-29 12:50PM EST2021-11-293.923.844.01-0.30-7.11%1942850.00%
IWM211201C002210002021-11-29 12:28PM EST2021-12-014.594.834.98-0.71-13.40%6917924.76%
IWM211203C002210002021-11-29 12:41PM EST2021-12-035.605.625.73-0.51-8.35%14528028.55%
IWM211206C002210002021-11-29 12:48PM EST2021-12-066.146.026.16-0.71-10.36%963026.37%
IWM211208C002210002021-11-26 12:39PM EST2021-12-087.286.536.640.00-1208227.25%
IWM211210C002210002021-11-29 12:13PM EST2021-12-106.507.067.17-0.90-12.16%212628.44%
IWM211213C002210002021-11-26 12:47PM EST2021-12-137.607.117.230.00-91725.79%
IWM211217C002210002021-11-29 11:51AM EST2021-12-176.807.777.88-1.29-15.95%1022,42726.33%
IWM211220C002210002021-11-29 12:01PM EST2021-12-207.157.908.01-0.45-5.92%31125.10%
IWM211223C002210002021-11-29 11:24AM EST2021-12-237.388.338.46-1.39-15.85%174125.57%
IWM211227C002210002021-11-29 11:55AM EST2021-12-277.568.508.57-0.24-3.08%1124.20%
IWM211229C002210002021-11-26 10:19AM EST2021-12-298.098.708.800.00-15924.33%
IWM211231C002210002021-11-29 12:07PM EST2021-12-318.459.029.09-0.29-3.32%1460824.71%
IWM220103C002210002021-11-29 12:23PM EST2022-01-039.069.199.32+0.26+2.95%64224.51%
IWM220107C002210002021-11-29 12:25PM EST2022-01-079.629.679.78+0.47+5.14%5879824.86%
IWM220121C002210002021-11-29 12:40PM EST2022-01-2110.7010.6010.67+0.60+5.94%18087224.07%
IWM220218C002210002021-11-29 10:44AM EST2022-02-1811.4912.3512.46-1.21-9.53%718423.86%
IWM220318C002210002021-11-29 10:52AM EST2022-03-1813.1013.8613.98-0.40-2.96%534623.76%
IWM220331C002210002021-11-26 11:10AM EST2022-03-3114.0014.4214.560.00-142723.60%
IWM220520C002210002021-11-26 10:14AM EST2022-05-2016.5716.5816.780.00-11123.56%
IWM220617C002210002021-11-29 10:09AM EST2022-06-1717.8017.6217.87+1.21+7.29%1024723.52%
IWM220630C002210002021-10-15 1:57PM EST2022-06-3019.8227.2227.710.00-1026237.38%
IWM220916C002210002021-11-09 9:30AM EST2022-09-1633.1120.4321.390.00-11623.98%
IWM220930C002210002021-11-05 2:49PM EST2022-09-3032.7119.6623.560.00-242426.11%
Opções de vendapara29 de novembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211129P002210002021-11-29 12:52PM EST2021-11-290.100.090.11-3.00-96.77%3,48089126.95%
IWM211201P002210002021-11-29 12:44PM EST2021-12-011.161.031.06-1.91-62.21%54319833.84%
IWM211203P002210002021-11-29 12:54PM EST2021-12-031.781.791.81-2.97-62.53%1,0494,46834.67%
IWM211206P002210002021-11-29 12:23PM EST2021-12-062.532.152.18-2.13-45.71%50412130.54%
IWM211208P002210002021-11-29 12:34PM EST2021-12-082.892.712.81-2.53-46.68%4015731.97%
IWM211210P002210002021-11-29 11:31AM EST2021-12-104.473.213.27-0.75-14.37%11049332.23%
IWM211213P002210002021-11-29 11:20AM EST2021-12-134.823.723.78-1.65-25.50%3314931.80%
IWM211217P002210002021-11-29 12:50PM EST2021-12-174.604.544.58-1.87-28.90%93510,60032.37%
IWM211220P002210002021-11-29 12:53PM EST2021-12-204.694.694.74-2.84-37.72%994930.84%
IWM211223P002210002021-11-29 10:49AM EST2021-12-237.155.085.15-1.11-13.44%365430.75%
IWM211227P002210002021-11-26 12:42PM EST2021-12-276.375.285.32-0.86-11.89%516329.25%
IWM211229P002210002021-11-29 11:35AM EST2021-12-297.205.505.53-1.61-18.27%232729.13%
IWM211231P002210002021-11-29 11:34AM EST2021-12-317.505.815.87-1.27-14.48%10850029.53%
IWM220103P002210002021-11-29 11:48AM EST2022-01-037.005.875.94-1.05-13.04%5511128.53%
IWM220107P002210002021-11-29 11:46AM EST2022-01-077.696.356.42-2.06-21.13%112328.74%
IWM220121P002210002021-11-29 12:42PM EST2022-01-217.467.267.33-3.07-29.15%1404,48727.45%
IWM220218P002210002021-11-29 12:02PM EST2022-02-1810.118.979.05-1.60-13.66%6012726.42%
IWM220318P002210002021-11-29 12:44PM EST2022-03-1810.6810.4910.60-3.00-21.93%29052926.03%
IWM220331P002210002021-11-29 9:55AM EST2022-03-3112.4311.3211.41-0.89-6.68%49526.20%
IWM220520P002210002021-11-26 10:52AM EST2022-05-2016.6713.6213.780.00-6826.00%
IWM220617P002210002021-11-26 11:39AM EST2022-06-1718.2314.8615.100.00-21,38526.14%
IWM220630P002210002021-11-04 1:18PM EST2022-06-3010.9515.1915.610.00-215326.09%
IWM220916P002210002021-10-18 2:31PM EST2022-09-1618.3114.9415.650.00-26422.39%
IWM220930P002210002021-11-12 1:18PM EST2022-09-3013.7918.1321.220.00-22623028.78%