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
213,66 +0,40 (+0,19%)
Pós-fechamento: 07:54PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:223.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002230002021-12-01 4:05PM EST2021-12-030.290.250.32-1.38-82.63%3,6131,35745.61%
IWM211206C002230002021-12-01 4:13PM EST2021-12-060.590.590.68-1.27-68.28%1,21032435.96%
IWM211208C002230002021-12-01 3:53PM EST2021-12-081.331.181.28-1.36-50.56%2899138.18%
IWM211210C002230002021-12-01 4:14PM EST2021-12-101.791.731.81-1.77-49.72%1,93130038.95%
IWM211213C002230002021-12-01 3:53PM EST2021-12-131.981.841.95-1.59-44.54%12113634.89%
IWM211217C002230002021-12-01 4:08PM EST2021-12-172.512.612.70-1.84-42.30%6853,34435.30%
IWM211220C002230002021-12-01 3:10PM EST2021-12-202.922.772.90-1.33-31.29%3616733.61%
IWM211223C002230002021-12-01 3:27PM EST2021-12-233.523.233.37-1.28-26.67%10629333.80%
IWM211227C002230002021-12-01 1:54PM EST2021-12-274.203.403.53-1.10-20.75%2313631.89%
IWM211229C002230002021-12-01 3:47PM EST2021-12-294.093.653.84-1.37-25.09%62732.20%
IWM211231C002230002021-12-01 3:52PM EST2021-12-314.093.954.09-1.84-31.03%5347432.24%
IWM220103C002230002021-12-01 1:08PM EST2022-01-035.304.124.32-0.14-2.57%2714831.72%
IWM220107C002230002021-12-01 4:02PM EST2022-01-074.324.554.70-1.62-27.27%1583,30631.48%
IWM220121C002230002021-12-01 4:04PM EST2022-01-215.235.425.60-1.92-26.85%2551,21229.85%
IWM220218C002230002021-12-01 4:02PM EST2022-02-186.777.017.23-1.91-22.00%31134728.30%
IWM220318C002230002021-12-01 1:52PM EST2022-03-189.648.338.55-0.52-5.12%2822627.27%
IWM220331C002230002021-12-01 1:51PM EST2022-03-3110.038.799.03-0.87-7.98%23426.76%
IWM220520C002230002021-12-01 11:08AM EST2022-05-2014.8010.8711.19+3.08+26.28%102726.26%
IWM220617C002230002021-12-01 9:33AM EST2022-06-1712.1211.7612.23-4.63-27.64%241426.01%
IWM220630C002230002021-12-01 10:09AM EST2022-06-3016.2012.0712.70+1.22+8.14%332125.93%
IWM220916C002230002021-12-01 9:34AM EST2022-09-1618.3514.2315.68+2.35+14.69%102,00426.11%
IWM220930C002230002021-11-23 11:02AM EST2022-09-3022.6513.0017.800.00--628.24%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002230002021-12-01 3:55PM EST2021-12-039.339.599.96+4.08+77.71%2,6956,39141.60%
IWM211206P002230002021-12-01 3:03PM EST2021-12-067.899.8810.34+2.41+43.98%23328634.57%
IWM211208P002230002021-12-01 3:32PM EST2021-12-089.8710.4910.92+3.66+58.94%16718836.99%
IWM211210P002230002021-12-01 3:55PM EST2021-12-1010.9011.0411.43+3.55+48.30%3,0781,71037.79%
IWM211213P002230002021-12-01 4:00PM EST2021-12-1312.0911.7712.20+3.84+46.55%1430838.93%
IWM211217P002230002021-12-01 3:56PM EST2021-12-1712.4612.6012.98+3.43+37.98%1326,14938.82%
IWM211220P002230002021-12-01 11:50AM EST2021-12-206.6012.7613.17+0.43+6.97%33336.73%
IWM211223P002230002021-12-01 3:44PM EST2021-12-2311.4813.2413.64+1.58+15.96%5546536.65%
IWM211227P002230002021-12-01 3:10PM EST2021-12-2711.7813.4113.82+2.12+21.95%15434.58%
IWM211229P002230002021-12-01 12:40PM EST2021-12-2911.1313.6714.07+0.88+8.59%384434.49%
IWM211231P002230002021-12-01 3:39PM EST2021-12-3112.8213.9214.29+3.15+32.57%152,22134.30%
IWM220103P002230002021-11-30 2:28PM EST2022-01-0310.5114.0214.420.00-234833.26%
IWM220107P002230002021-12-01 2:40PM EST2022-01-0711.2414.4414.80+0.62+5.84%416532.92%
IWM220121P002230002021-12-01 3:33PM EST2022-01-2114.7115.2615.69+3.05+26.16%821,62731.02%
IWM220218P002230002021-12-01 3:04PM EST2022-02-1815.2016.8117.22+3.75+32.75%1636528.96%
IWM220318P002230002021-12-01 3:33PM EST2022-03-1817.6318.1318.50+1.84+11.65%401,91427.75%
IWM220331P002230002021-12-01 10:39AM EST2022-03-3113.1718.9319.31-3.46-20.81%1422227.90%
IWM220520P002230002021-11-29 2:17PM EST2022-05-2014.8921.0121.500.00-1827.27%
IWM220617P002230002021-12-01 10:46AM EST2022-06-1716.6822.1522.82-0.07-0.42%11,17827.40%
IWM220630P002230002021-11-29 2:18PM EST2022-06-3016.6122.5123.320.00-357127.32%
IWM220916P002230002021-10-28 12:16PM EST2022-09-1617.6819.5021.770.00--1021.29%
IWM220930P002230002021-11-08 11:47AM EST2022-09-3013.7023.5028.300.00-426329.25%