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
214,35 +1,09 (+0,51%)
Pós-fechamento: 07:10PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:224.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002240002021-12-01 4:04PM EST2021-12-030.180.170.24-1.10-85.94%11,1164,61545.61%
IWM211206C002240002021-12-01 3:59PM EST2021-12-060.500.440.53-1.02-67.11%69523535.55%
IWM211208C002240002021-12-01 4:13PM EST2021-12-081.030.961.06-1.15-52.75%87717537.67%
IWM211210C002240002021-12-01 3:58PM EST2021-12-101.491.461.54-1.40-48.44%96729638.38%
IWM211213C002240002021-12-01 12:23PM EST2021-12-132.601.571.67-0.60-18.75%668734.36%
IWM211215C002240002021-12-01 3:54PM EST2021-12-152.051.922.04-0.90-30.51%15722734.69%
IWM211217C002240002021-12-01 4:08PM EST2021-12-172.212.302.38-1.66-42.89%1,0632,09534.84%
IWM211220C002240002021-12-01 3:57PM EST2021-12-202.502.452.58-1.10-30.56%5713633.22%
IWM211222C002240002021-11-30 12:16PM EST2021-12-223.232.752.930.00-5712233.63%
IWM211223C002240002021-12-01 3:59PM EST2021-12-232.852.913.02-1.90-40.00%1,02938633.36%
IWM211227C002240002021-11-30 1:59PM EST2021-12-275.893.063.19+1.84+45.43%18531.57%
IWM211229C002240002021-12-01 3:08PM EST2021-12-293.693.303.48-0.49-11.72%236631.83%
IWM211231C002240002021-12-01 3:40PM EST2021-12-313.593.593.72-1.50-29.47%7557331.87%
IWM220103C002240002021-12-01 11:12AM EST2022-01-036.603.743.94+2.32+54.21%122831.35%
IWM220107C002240002021-11-30 3:34PM EST2022-01-076.564.174.32+0.65+11.00%680531.17%
IWM220121C002240002021-12-01 3:59PM EST2022-01-215.135.035.20-1.45-22.04%5101,01029.56%
IWM220218C002240002021-12-01 3:20PM EST2022-02-186.916.576.79-1.50-17.84%2896328.02%
IWM220318C002240002021-12-01 3:27PM EST2022-03-188.327.878.10-0.49-5.56%5846627.04%
IWM220331C002240002021-11-30 3:01PM EST2022-03-319.858.338.580.00-1261326.55%
IWM220520C002240002021-11-29 9:41AM EST2022-05-2016.0210.3910.740.00-10426.11%
IWM220617C002240002021-11-30 12:14PM EST2022-06-1712.2111.3111.770.00-501,68325.86%
IWM220630C002240002021-11-26 10:47AM EST2022-06-3016.2711.6212.230.00-6525.77%
IWM220916C002240002021-11-12 12:55PM EST2022-09-1628.5113.7715.250.00-22026.04%
IWM220930C002240002021-10-27 12:31PM EST2022-09-3019.6617.3021.500.00--133.51%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002240002021-12-01 3:57PM EST2021-12-0310.5710.4810.88+4.41+71.59%1,6966,53940.63%
IWM211206P002240002021-12-01 3:40PM EST2021-12-069.4010.7211.19+2.84+43.29%8210333.94%
IWM211208P002240002021-12-01 3:29PM EST2021-12-0810.4011.2611.71+3.52+51.16%3919236.50%
IWM211210P002240002021-12-01 3:41PM EST2021-12-1010.2911.7712.17+2.92+39.62%59763037.24%
IWM211213P002240002021-12-01 11:54AM EST2021-12-136.3512.5012.93-1.01-13.72%2115638.71%
IWM211215P002240002021-12-01 1:17PM EST2021-12-159.0012.8913.32+0.29+3.33%2163538.70%
IWM211217P002240002021-12-01 4:00PM EST2021-12-1713.8013.2813.67+4.29+45.11%4,9495,40038.54%
IWM211220P002240002021-11-29 2:16PM EST2021-12-2010.4013.4413.860.00-55636.51%
IWM211222P002240002021-11-30 2:37PM EST2021-12-229.9613.7614.170.00-611836.48%
IWM211223P002240002021-12-01 11:51AM EST2021-12-237.7413.9014.31-1.29-14.29%532136.40%
IWM211227P002240002021-12-01 2:59PM EST2021-12-2711.5714.0714.48+1.93+20.02%21534.34%
IWM211229P002240002021-11-29 2:22PM EST2021-12-297.1114.3214.730.00-41534.28%
IWM211231P002240002021-12-01 1:31PM EST2021-12-3111.5014.5514.93+0.62+5.70%1176434.03%
IWM220107P002240002021-12-01 3:33PM EST2022-01-0714.4715.0615.42+2.33+19.19%24332.63%
IWM220121P002240002021-12-01 4:00PM EST2022-01-2116.3615.8516.29+4.04+32.79%9514,34930.76%
IWM220218P002240002021-12-01 1:14PM EST2022-02-1813.9017.3817.79-1.01-6.77%5666328.72%
IWM220318P002240002021-12-01 3:52PM EST2022-03-1818.2118.6919.06+2.08+12.90%1669727.55%
IWM220331P002240002021-12-01 1:14PM EST2022-03-3116.0619.4819.87-1.09-6.36%22227.72%
IWM220520P002240002021-10-05 10:10AM EST2022-05-2017.609.499.620.00--10.00%
IWM220617P002240002021-12-01 11:10AM EST2022-06-1716.5622.6923.37-3.72-18.34%161,75327.27%
IWM220630P002240002021-11-29 2:18PM EST2022-06-3017.0823.0523.870.00-11827.20%
IWM220930P002240002021-11-18 2:30PM EST2022-09-3017.2524.0028.800.00-264929.09%