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:224.00
Opções de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203C00224000 | 2021-12-01 4:04PM EST | 2021-12-03 | 0.18 | 0.17 | 0.24 | -1.10 | -85.94% | 11,116 | 4,615 | 45.61% |
| IWM211206C00224000 | 2021-12-01 3:59PM EST | 2021-12-06 | 0.50 | 0.44 | 0.53 | -1.02 | -67.11% | 695 | 235 | 35.55% |
| IWM211208C00224000 | 2021-12-01 4:13PM EST | 2021-12-08 | 1.03 | 0.96 | 1.06 | -1.15 | -52.75% | 877 | 175 | 37.67% |
| IWM211210C00224000 | 2021-12-01 3:58PM EST | 2021-12-10 | 1.49 | 1.46 | 1.54 | -1.40 | -48.44% | 967 | 296 | 38.38% |
| IWM211213C00224000 | 2021-12-01 12:23PM EST | 2021-12-13 | 2.60 | 1.57 | 1.67 | -0.60 | -18.75% | 66 | 87 | 34.36% |
| IWM211215C00224000 | 2021-12-01 3:54PM EST | 2021-12-15 | 2.05 | 1.92 | 2.04 | -0.90 | -30.51% | 157 | 227 | 34.69% |
| IWM211217C00224000 | 2021-12-01 4:08PM EST | 2021-12-17 | 2.21 | 2.30 | 2.38 | -1.66 | -42.89% | 1,063 | 2,095 | 34.84% |
| IWM211220C00224000 | 2021-12-01 3:57PM EST | 2021-12-20 | 2.50 | 2.45 | 2.58 | -1.10 | -30.56% | 57 | 136 | 33.22% |
| IWM211222C00224000 | 2021-11-30 12:16PM EST | 2021-12-22 | 3.23 | 2.75 | 2.93 | 0.00 | - | 57 | 122 | 33.63% |
| IWM211223C00224000 | 2021-12-01 3:59PM EST | 2021-12-23 | 2.85 | 2.91 | 3.02 | -1.90 | -40.00% | 1,029 | 386 | 33.36% |
| IWM211227C00224000 | 2021-11-30 1:59PM EST | 2021-12-27 | 5.89 | 3.06 | 3.19 | +1.84 | +45.43% | 1 | 85 | 31.57% |
| IWM211229C00224000 | 2021-12-01 3:08PM EST | 2021-12-29 | 3.69 | 3.30 | 3.48 | -0.49 | -11.72% | 23 | 66 | 31.83% |
| IWM211231C00224000 | 2021-12-01 3:40PM EST | 2021-12-31 | 3.59 | 3.59 | 3.72 | -1.50 | -29.47% | 75 | 573 | 31.87% |
| IWM220103C00224000 | 2021-12-01 11:12AM EST | 2022-01-03 | 6.60 | 3.74 | 3.94 | +2.32 | +54.21% | 12 | 28 | 31.35% |
| IWM220107C00224000 | 2021-11-30 3:34PM EST | 2022-01-07 | 6.56 | 4.17 | 4.32 | +0.65 | +11.00% | 6 | 805 | 31.17% |
| IWM220121C00224000 | 2021-12-01 3:59PM EST | 2022-01-21 | 5.13 | 5.03 | 5.20 | -1.45 | -22.04% | 510 | 1,010 | 29.56% |
| IWM220218C00224000 | 2021-12-01 3:20PM EST | 2022-02-18 | 6.91 | 6.57 | 6.79 | -1.50 | -17.84% | 28 | 963 | 28.02% |
| IWM220318C00224000 | 2021-12-01 3:27PM EST | 2022-03-18 | 8.32 | 7.87 | 8.10 | -0.49 | -5.56% | 58 | 466 | 27.04% |
| IWM220331C00224000 | 2021-11-30 3:01PM EST | 2022-03-31 | 9.85 | 8.33 | 8.58 | 0.00 | - | 12 | 613 | 26.55% |
| IWM220520C00224000 | 2021-11-29 9:41AM EST | 2022-05-20 | 16.02 | 10.39 | 10.74 | 0.00 | - | 10 | 4 | 26.11% |
| IWM220617C00224000 | 2021-11-30 12:14PM EST | 2022-06-17 | 12.21 | 11.31 | 11.77 | 0.00 | - | 50 | 1,683 | 25.86% |
| IWM220630C00224000 | 2021-11-26 10:47AM EST | 2022-06-30 | 16.27 | 11.62 | 12.23 | 0.00 | - | 6 | 5 | 25.77% |
| IWM220916C00224000 | 2021-11-12 12:55PM EST | 2022-09-16 | 28.51 | 13.77 | 15.25 | 0.00 | - | 2 | 20 | 26.04% |
| IWM220930C00224000 | 2021-10-27 12:31PM EST | 2022-09-30 | 19.66 | 17.30 | 21.50 | 0.00 | - | - | 1 | 33.51% |
Opções de vendapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203P00224000 | 2021-12-01 3:57PM EST | 2021-12-03 | 10.57 | 10.48 | 10.88 | +4.41 | +71.59% | 1,696 | 6,539 | 40.63% |
| IWM211206P00224000 | 2021-12-01 3:40PM EST | 2021-12-06 | 9.40 | 10.72 | 11.19 | +2.84 | +43.29% | 82 | 103 | 33.94% |
| IWM211208P00224000 | 2021-12-01 3:29PM EST | 2021-12-08 | 10.40 | 11.26 | 11.71 | +3.52 | +51.16% | 39 | 192 | 36.50% |
| IWM211210P00224000 | 2021-12-01 3:41PM EST | 2021-12-10 | 10.29 | 11.77 | 12.17 | +2.92 | +39.62% | 597 | 630 | 37.24% |
| IWM211213P00224000 | 2021-12-01 11:54AM EST | 2021-12-13 | 6.35 | 12.50 | 12.93 | -1.01 | -13.72% | 21 | 156 | 38.71% |
| IWM211215P00224000 | 2021-12-01 1:17PM EST | 2021-12-15 | 9.00 | 12.89 | 13.32 | +0.29 | +3.33% | 21 | 635 | 38.70% |
| IWM211217P00224000 | 2021-12-01 4:00PM EST | 2021-12-17 | 13.80 | 13.28 | 13.67 | +4.29 | +45.11% | 4,949 | 5,400 | 38.54% |
| IWM211220P00224000 | 2021-11-29 2:16PM EST | 2021-12-20 | 10.40 | 13.44 | 13.86 | 0.00 | - | 5 | 56 | 36.51% |
| IWM211222P00224000 | 2021-11-30 2:37PM EST | 2021-12-22 | 9.96 | 13.76 | 14.17 | 0.00 | - | 6 | 118 | 36.48% |
| IWM211223P00224000 | 2021-12-01 11:51AM EST | 2021-12-23 | 7.74 | 13.90 | 14.31 | -1.29 | -14.29% | 5 | 321 | 36.40% |
| IWM211227P00224000 | 2021-12-01 2:59PM EST | 2021-12-27 | 11.57 | 14.07 | 14.48 | +1.93 | +20.02% | 2 | 15 | 34.34% |
| IWM211229P00224000 | 2021-11-29 2:22PM EST | 2021-12-29 | 7.11 | 14.32 | 14.73 | 0.00 | - | 41 | 5 | 34.28% |
| IWM211231P00224000 | 2021-12-01 1:31PM EST | 2021-12-31 | 11.50 | 14.55 | 14.93 | +0.62 | +5.70% | 11 | 764 | 34.03% |
| IWM220107P00224000 | 2021-12-01 3:33PM EST | 2022-01-07 | 14.47 | 15.06 | 15.42 | +2.33 | +19.19% | 2 | 43 | 32.63% |
| IWM220121P00224000 | 2021-12-01 4:00PM EST | 2022-01-21 | 16.36 | 15.85 | 16.29 | +4.04 | +32.79% | 951 | 4,349 | 30.76% |
| IWM220218P00224000 | 2021-12-01 1:14PM EST | 2022-02-18 | 13.90 | 17.38 | 17.79 | -1.01 | -6.77% | 56 | 663 | 28.72% |
| IWM220318P00224000 | 2021-12-01 3:52PM EST | 2022-03-18 | 18.21 | 18.69 | 19.06 | +2.08 | +12.90% | 16 | 697 | 27.55% |
| IWM220331P00224000 | 2021-12-01 1:14PM EST | 2022-03-31 | 16.06 | 19.48 | 19.87 | -1.09 | -6.36% | 2 | 22 | 27.72% |
| IWM220520P00224000 | 2021-10-05 10:10AM EST | 2022-05-20 | 17.60 | 9.49 | 9.62 | 0.00 | - | - | 1 | 0.00% |
| IWM220617P00224000 | 2021-12-01 11:10AM EST | 2022-06-17 | 16.56 | 22.69 | 23.37 | -3.72 | -18.34% | 16 | 1,753 | 27.27% |
| IWM220630P00224000 | 2021-11-29 2:18PM EST | 2022-06-30 | 17.08 | 23.05 | 23.87 | 0.00 | - | 1 | 18 | 27.20% |
| IWM220930P00224000 | 2021-11-18 2:30PM EST | 2022-09-30 | 17.25 | 24.00 | 28.80 | 0.00 | - | 2 | 649 | 29.09% |
© 2021 Yahoo. Todos os direitos reservados.
