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:222.00
Opções de comprapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211201C00222000 | 2021-12-01 4:11PM EST | 2021-12-01 | 0.01 | 0.00 | 0.01 | -0.93 | -98.94% | 36,512 | 3,714 | 32.03% |
| IWM211203C00222000 | 2021-12-01 4:14PM EST | 2021-12-03 | 0.40 | 0.36 | 0.43 | -1.67 | -80.68% | 18,051 | 5,107 | 37.45% |
| IWM211206C00222000 | 2021-12-01 3:57PM EST | 2021-12-06 | 0.87 | 0.76 | 0.86 | -1.70 | -66.15% | 599 | 1,789 | 33.23% |
| IWM211208C00222000 | 2021-12-01 4:05PM EST | 2021-12-08 | 1.48 | 1.43 | 1.54 | -1.82 | -55.15% | 361 | 160 | 36.30% |
| IWM211210C00222000 | 2021-12-01 4:04PM EST | 2021-12-10 | 1.92 | 2.02 | 2.12 | -2.10 | -52.24% | 958 | 487 | 37.60% |
| IWM211213C00222000 | 2021-12-01 4:03PM EST | 2021-12-13 | 2.03 | 2.14 | 2.26 | -1.95 | -48.99% | 139 | 84 | 34.02% |
| IWM211215C00222000 | 2021-12-01 3:17PM EST | 2021-12-15 | 2.95 | 2.53 | 2.67 | -1.15 | -28.05% | 252 | 64 | 34.46% |
| IWM211217C00222000 | 2021-12-01 4:14PM EST | 2021-12-17 | 3.05 | 2.95 | 3.04 | -1.72 | -36.06% | 2,631 | 5,482 | 34.68% |
| IWM211222C00222000 | 2021-12-01 3:50PM EST | 2021-12-22 | 3.54 | 3.43 | 3.63 | -1.31 | -27.01% | 97 | 23 | 33.64% |
| IWM211223C00222000 | 2021-12-01 3:27PM EST | 2021-12-23 | 3.90 | 3.58 | 3.74 | -1.58 | -28.83% | 17 | 134 | 33.47% |
| IWM211227C00222000 | 2021-12-01 12:43PM EST | 2021-12-27 | 6.03 | 3.76 | 3.91 | +0.78 | +14.86% | 7 | 39 | 31.70% |
| IWM211229C00222000 | 2021-12-01 3:18PM EST | 2021-12-29 | 4.41 | 4.02 | 4.22 | -1.15 | -20.68% | 98 | 37 | 31.99% |
| IWM211231C00222000 | 2021-12-01 4:03PM EST | 2021-12-31 | 4.14 | 4.33 | 4.48 | -2.00 | -32.57% | 2,908 | 2,695 | 32.07% |
| IWM220103C00222000 | 2021-12-01 12:56PM EST | 2022-01-03 | 6.05 | 4.50 | 4.71 | -0.39 | -6.06% | 29 | 148 | 31.57% |
| IWM220107C00222000 | 2021-12-01 4:11PM EST | 2022-01-07 | 4.99 | 4.95 | 5.11 | -1.44 | -22.40% | 455 | 3,351 | 31.42% |
| IWM220121C00222000 | 2021-12-01 4:06PM EST | 2022-01-21 | 5.87 | 5.84 | 6.03 | -1.64 | -21.84% | 220 | 5,738 | 29.88% |
| IWM220218C00222000 | 2021-12-01 4:00PM EST | 2022-02-18 | 7.50 | 7.46 | 7.68 | -1.80 | -19.35% | 37 | 71 | 28.38% |
| IWM220318C00222000 | 2021-12-01 1:45PM EST | 2022-03-18 | 10.10 | 8.76 | 9.01 | +0.32 | +3.27% | 21 | 2,640 | 27.36% |
| IWM220331C00222000 | 2021-12-01 12:56PM EST | 2022-03-31 | 11.48 | 9.23 | 9.49 | -0.37 | -3.12% | 3 | 54 | 26.85% |
| IWM220520C00222000 | 2021-12-01 4:04PM EST | 2022-05-20 | 11.15 | 11.31 | 11.66 | -3.77 | -25.27% | 8 | 33 | 26.36% |
| IWM220617C00222000 | 2021-12-01 3:31PM EST | 2022-06-17 | 12.74 | 12.23 | 12.69 | -0.76 | -5.63% | 1 | 1,148 | 26.08% |
| IWM220630C00222000 | 2021-11-29 10:40AM EST | 2022-06-30 | 16.20 | 12.54 | 13.17 | 0.00 | - | 2 | 103 | 26.01% |
| IWM220916C00222000 | 2021-12-01 3:25PM EST | 2022-09-16 | 15.42 | 14.70 | 16.16 | -4.08 | -20.92% | 10 | 12 | 26.19% |
| IWM220930C00222000 | 2021-10-04 9:09AM EST | 2022-09-30 | 20.65 | 30.10 | 34.48 | 0.00 | - | - | 2 | 49.24% |
Opções de vendapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211201P00222000 | 2021-12-01 4:02PM EST | 2021-12-01 | 9.39 | 8.14 | 8.72 | +6.19 | +193.44% | 8,624 | 1,216 | 0.00% |
| IWM211203P00222000 | 2021-12-01 4:06PM EST | 2021-12-03 | 9.10 | 8.69 | 9.08 | +3.76 | +70.41% | 4,620 | 2,971 | 35.06% |
| IWM211206P00222000 | 2021-12-01 3:29PM EST | 2021-12-06 | 8.03 | 9.07 | 9.49 | +2.18 | +37.26% | 396 | 380 | 31.64% |
| IWM211208P00222000 | 2021-12-01 3:45PM EST | 2021-12-08 | 8.07 | 9.74 | 10.16 | +1.44 | +21.72% | 347 | 134 | 35.06% |
| IWM211210P00222000 | 2021-12-01 4:00PM EST | 2021-12-10 | 10.60 | 10.34 | 10.72 | +4.08 | +62.58% | 417 | 1,745 | 36.40% |
| IWM211213P00222000 | 2021-12-01 1:31PM EST | 2021-12-13 | 7.01 | 11.06 | 11.48 | -1.22 | -14.82% | 39 | 176 | 37.53% |
| IWM211215P00222000 | 2021-12-01 3:38PM EST | 2021-12-15 | 10.49 | 11.51 | 11.91 | +2.36 | +29.03% | 168 | 789 | 37.78% |
| IWM211217P00222000 | 2021-12-01 4:02PM EST | 2021-12-17 | 12.88 | 11.94 | 12.31 | +5.06 | +64.71% | 1,463 | 16,436 | 37.92% |
| IWM211220P00222000 | 2021-11-30 2:37PM EST | 2021-12-20 | 8.51 | 12.11 | 12.51 | 0.00 | - | 9 | 365 | 36.06% |
| IWM211222P00222000 | 2021-12-01 2:18PM EST | 2021-12-22 | 10.53 | 12.45 | 12.85 | +0.26 | +2.53% | 23 | 106 | 36.17% |
| IWM211223P00222000 | 2021-12-01 3:43PM EST | 2021-12-23 | 10.95 | 12.60 | 13.01 | +1.79 | +19.54% | 40 | 752 | 36.18% |
| IWM211227P00222000 | 2021-12-01 12:06PM EST | 2021-12-27 | 6.94 | 12.78 | 13.18 | -0.47 | -6.34% | 23 | 47 | 34.19% |
| IWM211229P00222000 | 2021-12-01 11:00AM EST | 2021-12-29 | 6.30 | 13.05 | 13.45 | -3.41 | -35.12% | 17 | 56 | 34.20% |
| IWM211231P00222000 | 2021-12-01 3:57PM EST | 2021-12-31 | 13.35 | 13.30 | 13.66 | +4.16 | +45.27% | 46 | 731 | 33.99% |
| IWM220103P00222000 | 2021-12-01 3:24PM EST | 2022-01-03 | 12.82 | 13.41 | 13.80 | +2.82 | +28.20% | 40 | 323 | 33.02% |
| IWM220107P00222000 | 2021-12-01 1:23PM EST | 2022-01-07 | 10.10 | 13.84 | 14.19 | +0.31 | +3.17% | 121 | 157 | 32.74% |
| IWM220121P00222000 | 2021-12-01 4:14PM EST | 2022-01-21 | 14.61 | 14.68 | 15.11 | +3.34 | +29.64% | 3,146 | 8,471 | 30.99% |
| IWM220218P00222000 | 2021-12-01 3:16PM EST | 2022-02-18 | 15.00 | 16.26 | 16.61 | +1.14 | +8.23% | 14 | 203 | 28.88% |
| IWM220318P00222000 | 2021-12-01 3:33PM EST | 2022-03-18 | 17.09 | 17.60 | 17.96 | +1.94 | +12.81% | 113 | 1,837 | 27.84% |
| IWM220331P00222000 | 2021-12-01 10:39AM EST | 2022-03-31 | 12.73 | 18.39 | 18.77 | -3.40 | -21.08% | 16 | 229 | 27.99% |
| IWM220520P00222000 | 2021-12-01 11:52AM EST | 2022-05-20 | 15.52 | 20.48 | 20.97 | +0.49 | +3.26% | 151 | 72 | 27.36% |
| IWM220617P00222000 | 2021-12-01 9:32AM EST | 2022-06-17 | 16.73 | 21.62 | 22.29 | -2.89 | -14.73% | 1 | 162 | 27.48% |
| IWM220630P00222000 | 2021-11-29 11:51AM EST | 2022-06-30 | 17.15 | 21.99 | 22.78 | 0.00 | - | 2 | 29 | 27.38% |
| IWM220916P00222000 | 2021-11-26 10:51AM EST | 2022-09-16 | 21.15 | 23.90 | 25.61 | 0.00 | - | 1 | 658 | 27.16% |
| IWM220930P00222000 | 2021-11-12 1:18PM EST | 2022-09-30 | 14.16 | 23.00 | 27.80 | 0.00 | - | 2 | 11 | 29.35% |
© 2021 Yahoo. Todos os direitos reservados.
