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
214,19 +0,93 (+0,44%)
Pós-fechamento: 06:55PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:222.00
Opções de comprapara1 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211201C002220002021-12-01 4:11PM EST2021-12-010.010.000.01-0.93-98.94%36,5123,71432.03%
IWM211203C002220002021-12-01 4:14PM EST2021-12-030.400.360.43-1.67-80.68%18,0515,10737.45%
IWM211206C002220002021-12-01 3:57PM EST2021-12-060.870.760.86-1.70-66.15%5991,78933.23%
IWM211208C002220002021-12-01 4:05PM EST2021-12-081.481.431.54-1.82-55.15%36116036.30%
IWM211210C002220002021-12-01 4:04PM EST2021-12-101.922.022.12-2.10-52.24%95848737.60%
IWM211213C002220002021-12-01 4:03PM EST2021-12-132.032.142.26-1.95-48.99%1398434.02%
IWM211215C002220002021-12-01 3:17PM EST2021-12-152.952.532.67-1.15-28.05%2526434.46%
IWM211217C002220002021-12-01 4:14PM EST2021-12-173.052.953.04-1.72-36.06%2,6315,48234.68%
IWM211222C002220002021-12-01 3:50PM EST2021-12-223.543.433.63-1.31-27.01%972333.64%
IWM211223C002220002021-12-01 3:27PM EST2021-12-233.903.583.74-1.58-28.83%1713433.47%
IWM211227C002220002021-12-01 12:43PM EST2021-12-276.033.763.91+0.78+14.86%73931.70%
IWM211229C002220002021-12-01 3:18PM EST2021-12-294.414.024.22-1.15-20.68%983731.99%
IWM211231C002220002021-12-01 4:03PM EST2021-12-314.144.334.48-2.00-32.57%2,9082,69532.07%
IWM220103C002220002021-12-01 12:56PM EST2022-01-036.054.504.71-0.39-6.06%2914831.57%
IWM220107C002220002021-12-01 4:11PM EST2022-01-074.994.955.11-1.44-22.40%4553,35131.42%
IWM220121C002220002021-12-01 4:06PM EST2022-01-215.875.846.03-1.64-21.84%2205,73829.88%
IWM220218C002220002021-12-01 4:00PM EST2022-02-187.507.467.68-1.80-19.35%377128.38%
IWM220318C002220002021-12-01 1:45PM EST2022-03-1810.108.769.01+0.32+3.27%212,64027.36%
IWM220331C002220002021-12-01 12:56PM EST2022-03-3111.489.239.49-0.37-3.12%35426.85%
IWM220520C002220002021-12-01 4:04PM EST2022-05-2011.1511.3111.66-3.77-25.27%83326.36%
IWM220617C002220002021-12-01 3:31PM EST2022-06-1712.7412.2312.69-0.76-5.63%11,14826.08%
IWM220630C002220002021-11-29 10:40AM EST2022-06-3016.2012.5413.170.00-210326.01%
IWM220916C002220002021-12-01 3:25PM EST2022-09-1615.4214.7016.16-4.08-20.92%101226.19%
IWM220930C002220002021-10-04 9:09AM EST2022-09-3020.6530.1034.480.00--249.24%
Opções de vendapara1 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211201P002220002021-12-01 4:02PM EST2021-12-019.398.148.72+6.19+193.44%8,6241,2160.00%
IWM211203P002220002021-12-01 4:06PM EST2021-12-039.108.699.08+3.76+70.41%4,6202,97135.06%
IWM211206P002220002021-12-01 3:29PM EST2021-12-068.039.079.49+2.18+37.26%39638031.64%
IWM211208P002220002021-12-01 3:45PM EST2021-12-088.079.7410.16+1.44+21.72%34713435.06%
IWM211210P002220002021-12-01 4:00PM EST2021-12-1010.6010.3410.72+4.08+62.58%4171,74536.40%
IWM211213P002220002021-12-01 1:31PM EST2021-12-137.0111.0611.48-1.22-14.82%3917637.53%
IWM211215P002220002021-12-01 3:38PM EST2021-12-1510.4911.5111.91+2.36+29.03%16878937.78%
IWM211217P002220002021-12-01 4:02PM EST2021-12-1712.8811.9412.31+5.06+64.71%1,46316,43637.92%
IWM211220P002220002021-11-30 2:37PM EST2021-12-208.5112.1112.510.00-936536.06%
IWM211222P002220002021-12-01 2:18PM EST2021-12-2210.5312.4512.85+0.26+2.53%2310636.17%
IWM211223P002220002021-12-01 3:43PM EST2021-12-2310.9512.6013.01+1.79+19.54%4075236.18%
IWM211227P002220002021-12-01 12:06PM EST2021-12-276.9412.7813.18-0.47-6.34%234734.19%
IWM211229P002220002021-12-01 11:00AM EST2021-12-296.3013.0513.45-3.41-35.12%175634.20%
IWM211231P002220002021-12-01 3:57PM EST2021-12-3113.3513.3013.66+4.16+45.27%4673133.99%
IWM220103P002220002021-12-01 3:24PM EST2022-01-0312.8213.4113.80+2.82+28.20%4032333.02%
IWM220107P002220002021-12-01 1:23PM EST2022-01-0710.1013.8414.19+0.31+3.17%12115732.74%
IWM220121P002220002021-12-01 4:14PM EST2022-01-2114.6114.6815.11+3.34+29.64%3,1468,47130.99%
IWM220218P002220002021-12-01 3:16PM EST2022-02-1815.0016.2616.61+1.14+8.23%1420328.88%
IWM220318P002220002021-12-01 3:33PM EST2022-03-1817.0917.6017.96+1.94+12.81%1131,83727.84%
IWM220331P002220002021-12-01 10:39AM EST2022-03-3112.7318.3918.77-3.40-21.08%1622927.99%
IWM220520P002220002021-12-01 11:52AM EST2022-05-2015.5220.4820.97+0.49+3.26%1517227.36%
IWM220617P002220002021-12-01 9:32AM EST2022-06-1716.7321.6222.29-2.89-14.73%116227.48%
IWM220630P002220002021-11-29 11:51AM EST2022-06-3017.1521.9922.780.00-22927.38%
IWM220916P002220002021-11-26 10:51AM EST2022-09-1621.1523.9025.610.00-165827.16%
IWM220930P002220002021-11-12 1:18PM EST2022-09-3014.1623.0027.800.00-21129.35%