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
214,08 +0,82 (+0,38%)
Pós-fechamento: 07:58PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:225.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002250002021-12-01 4:14PM EST2021-12-030.180.140.18-0.84-82.35%31,5918,96945.80%
IWM211206C002250002021-12-01 3:59PM EST2021-12-060.360.340.42-0.84-70.00%1,78797335.40%
IWM211208C002250002021-12-01 3:59PM EST2021-12-080.850.780.87-1.24-59.33%95164537.21%
IWM211210C002250002021-12-01 4:12PM EST2021-12-101.271.231.31-1.36-51.71%3,0081,28837.92%
IWM211213C002250002021-12-01 4:03PM EST2021-12-131.291.331.43-1.56-54.74%30711933.96%
IWM211215C002250002021-12-01 4:12PM EST2021-12-151.691.661.77-1.15-40.49%6836334.25%
IWM211217C002250002021-12-01 4:12PM EST2021-12-172.002.002.09-1.49-42.69%12,85729,50534.40%
IWM211220C002250002021-12-01 3:55PM EST2021-12-202.222.162.28-1.11-33.33%1661,04132.81%
IWM211222C002250002021-12-01 4:03PM EST2021-12-222.312.462.60-1.34-36.71%2320633.15%
IWM211223C002250002021-12-01 4:02PM EST2021-12-232.492.602.71-0.76-23.38%26326133.03%
IWM211227C002250002021-12-01 3:35PM EST2021-12-273.172.752.87-0.30-8.65%94631.24%
IWM211229C002250002021-12-01 3:11PM EST2021-12-293.302.983.15-0.90-21.43%31733031.51%
IWM211231C002250002021-12-01 4:11PM EST2021-12-313.313.253.38-1.19-26.44%5652,25531.54%
IWM220103C002250002021-12-01 3:59PM EST2022-01-033.403.403.60-1.27-27.19%4911731.07%
IWM220107C002250002021-12-01 3:01PM EST2022-01-074.463.833.95-0.26-5.51%3690530.81%
IWM220121C002250002021-12-01 4:11PM EST2022-01-214.674.654.77-1.70-26.69%10,68822,76129.12%
IWM220218C002250002021-12-01 4:02PM EST2022-02-186.006.176.38-1.70-22.08%20,2593,81427.79%
IWM220318C002250002021-12-01 3:59PM EST2022-03-187.547.447.67-1.84-19.62%9,6049,57526.83%
IWM220331C002250002021-12-01 4:12PM EST2022-03-317.957.908.15-1.60-16.75%431,58626.36%
IWM220520C002250002021-12-01 3:39PM EST2022-05-2010.679.9510.29-1.33-11.08%35825.94%
IWM220617C002250002021-12-01 1:55PM EST2022-06-1712.5110.8311.31-0.87-6.50%328,78925.70%
IWM220630C002250002021-11-30 3:04PM EST2022-06-3013.0411.1811.790.00-2764425.64%
IWM220916C002250002021-12-01 11:17AM EST2022-09-1618.0013.3214.79+3.40+23.29%1065225.92%
IWM220930C002250002021-11-29 3:58PM EST2022-09-3018.0512.2016.870.00-75076428.01%
IWM221216C002250002021-12-01 1:22PM EST2022-12-1618.3615.4817.25-3.39-15.59%56,02625.45%
IWM230120C002250002021-12-01 3:58PM EST2023-01-2017.3015.6318.73-0.24-1.37%52,08125.98%
IWM231215C002250002021-11-26 11:38AM EST2023-12-1528.9622.0826.100.00-21,96225.47%
IWM240119C002250002021-12-01 9:54AM EST2024-01-1930.5622.5027.50+0.52+1.73%12826.02%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002250002021-12-01 4:02PM EST2021-12-0312.2911.4311.81+5.51+81.27%8127,35338.28%
IWM211206P002250002021-12-01 3:56PM EST2021-12-0611.4811.6012.07+4.38+61.69%29231333.30%
IWM211208P002250002021-12-01 1:25PM EST2021-12-0811.4212.0712.52+3.83+50.46%3021935.89%
IWM211210P002250002021-12-01 3:55PM EST2021-12-1012.4012.5312.94+3.55+40.11%8672,42036.72%
IWM211213P002250002021-12-01 12:46PM EST2021-12-137.1913.2613.71-2.34-24.55%415738.72%
IWM211215P002250002021-12-01 1:44PM EST2021-12-1510.1713.6314.06+0.71+7.51%720938.53%
IWM211217P002250002021-12-01 4:02PM EST2021-12-1714.6814.0214.39+4.52+44.49%46850,54438.33%
IWM211220P002250002021-12-01 1:46PM EST2021-12-2011.0014.1514.57+1.42+14.82%47136.29%
IWM211222P002250002021-11-30 3:05PM EST2021-12-2210.6714.4514.870.00-16136.28%
IWM211223P002250002021-12-01 3:03PM EST2021-12-2312.5314.5815.00+1.47+13.29%8249236.17%
IWM211227P002250002021-12-01 2:47PM EST2021-12-2711.6114.7415.17+0.36+3.20%87034.14%
IWM211229P002250002021-12-01 3:39PM EST2021-12-2913.7714.9915.40+2.40+21.11%43234.03%
IWM211231P002250002021-12-01 4:02PM EST2021-12-3116.1815.2215.60+3.85+31.22%3033,10833.81%
IWM220103P002250002021-12-01 3:28PM EST2022-01-0314.4415.3115.72+3.14+27.79%213332.76%
IWM220107P002250002021-12-01 3:34PM EST2022-01-0714.7715.7016.07+2.67+22.07%11015432.40%
IWM220121P002250002021-12-01 4:08PM EST2022-01-2117.0416.4716.84+4.59+36.87%1,01136,70130.27%
IWM220218P002250002021-12-01 3:40PM EST2022-02-1818.0217.9618.38+2.51+16.18%306,86628.50%
IWM220318P002250002021-12-01 3:52PM EST2022-03-1818.7919.2519.63+3.15+20.14%18620,50727.34%
IWM220331P002250002021-11-30 12:49PM EST2022-03-3117.3920.0520.440.00-7039527.54%
IWM220520P002250002021-12-01 11:11AM EST2022-05-2015.6422.1122.61-3.65-18.92%63126.98%
IWM220617P002250002021-12-01 3:46PM EST2022-06-1722.2023.2423.93+2.33+11.73%512,86927.14%
IWM220630P002250002021-11-23 11:30AM EST2022-06-3015.1023.6324.420.00-167427.06%
IWM220916P002250002021-11-26 10:00AM EST2022-09-1621.6525.5027.200.00-101,28326.83%
IWM220930P002250002021-11-24 9:53AM EST2022-09-3019.0024.5029.300.00-75075928.92%
IWM221216P002250002021-11-29 12:18PM EST2022-12-1623.5028.4430.250.00-118,01726.93%
IWM230120P002250002021-11-30 10:58AM EST2023-01-2030.0028.5431.63+3.31+12.40%13,42427.29%
IWM231215P002250002021-12-01 3:36PM EST2023-12-1536.1034.5039.50+0.10+0.28%87,43826.87%
IWM240119P002250002021-11-30 12:36PM EST2024-01-1934.6935.0040.000.00-110626.67%