Mercado fechará em 1 h 30 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
224,50+1,65 (+0,74%)
A partir de 12:30PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:226.00
Opções de comprapara29 de novembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211129C002260002021-11-29 12:13PM EST2021-11-290.140.140.16-1.18-89.39%4,0572,58613.87%
IWM211201C002260002021-11-29 12:10PM EST2021-12-011.271.341.37-0.73-36.50%1,34547924.95%
IWM211203C002260002021-11-29 12:11PM EST2021-12-032.102.132.16-0.62-22.79%3,0392,94627.08%
IWM211206C002260002021-11-29 12:06PM EST2021-12-062.422.422.47-0.82-25.31%38219723.78%
IWM211208C002260002021-11-29 11:58AM EST2021-12-082.723.023.07-1.08-28.42%2185425.37%
IWM211210C002260002021-11-29 12:13PM EST2021-12-103.513.553.60-1.01-22.35%35922426.44%
IWM211213C002260002021-11-29 11:11AM EST2021-12-133.533.633.69-0.65-15.55%7529824.15%
IWM211215C002260002021-11-29 10:45AM EST2021-12-153.863.984.04+0.03+0.78%582724.51%
IWM211217C002260002021-11-29 12:02PM EST2021-12-174.204.344.38-0.82-16.33%2582,33224.85%
IWM211220C002260002021-11-29 10:38AM EST2021-12-204.054.494.55-0.52-11.38%17523.87%
IWM211222C002260002021-11-29 9:52AM EST2021-12-225.524.774.83-0.38-6.44%396024.07%
IWM211223C002260002021-11-29 11:08AM EST2021-12-234.944.934.99-0.43-8.01%43139824.27%
IWM211227C002260002021-11-29 9:44AM EST2021-12-276.195.115.17+0.39+6.72%41323.26%
IWM211229C002260002021-11-29 11:26AM EST2021-12-295.105.335.41-0.40-7.27%21323.41%
IWM211231C002260002021-11-29 12:01PM EST2021-12-315.575.715.77-1.07-16.11%7769624.03%
IWM220103C002260002021-11-26 9:37AM EST2022-01-037.275.815.910.00-7723.51%
IWM220107C002260002021-11-29 10:40AM EST2022-01-075.926.386.45-0.50-7.79%319224.12%
IWM220121C002260002021-11-29 11:56AM EST2022-01-217.027.297.36-0.75-9.65%201,97223.40%
IWM220218C002260002021-11-29 9:56AM EST2022-02-1810.229.169.24+0.18+1.79%721523.42%
IWM220318C002260002021-11-29 9:58AM EST2022-03-1811.7010.6610.78+0.70+6.36%101,13623.35%
IWM220331C002260002021-11-29 9:37AM EST2022-03-3112.7111.2011.32-0.06-0.47%113723.12%
IWM220520C002260002021-11-26 11:29AM EST2022-05-2013.2513.4413.660.00-1323.29%
IWM220617C002260002021-11-29 9:36AM EST2022-06-1715.9014.5014.64+1.90+13.57%732323.08%
IWM220630C002260002021-08-25 4:26PM EST2022-06-3015.7015.7216.070.00-2224.46%
IWM220916C002260002021-10-07 11:11AM EST2022-09-1618.2428.3429.380.00-21137.65%
IWM220930C002260002021-11-26 9:35AM EST2022-09-3019.9716.1019.600.00-1224.77%
Opções de vendapara29 de novembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211129P002260002021-11-29 12:10PM EST2021-11-292.662.422.57-2.09-44.00%3283,34136.50%
IWM211201P002260002021-11-29 11:48AM EST2021-12-014.183.713.82-0.89-17.55%26891936.96%
IWM211203P002260002021-11-29 12:09PM EST2021-12-034.594.434.51-2.46-34.89%1,4142,06035.30%
IWM211206P002260002021-11-29 12:10PM EST2021-12-064.964.794.86-3.68-42.59%1911030.57%
IWM211208P002260002021-11-29 11:14AM EST2021-12-086.165.365.43-0.71-10.33%6215031.21%
IWM211210P002260002021-11-29 10:16AM EST2021-12-106.295.865.93-1.83-22.54%8933,89331.58%
IWM211213P002260002021-11-29 11:41AM EST2021-12-137.146.496.56-1.86-20.67%1512131.73%
IWM211215P002260002021-11-29 11:51AM EST2021-12-157.496.906.98-2.33-23.73%376031.98%
IWM211217P002260002021-11-29 12:01PM EST2021-12-177.697.257.34-1.24-13.89%35313,87132.02%
IWM211220P002260002021-11-24 10:41AM EST2021-12-203.997.517.520.00-163930.58%
IWM211222P002260002021-11-26 9:58AM EST2021-12-228.837.787.850.00-11330.71%
IWM211223P002260002021-11-29 10:29AM EST2021-12-238.747.928.02-0.33-3.64%268630.82%
IWM211227P002260002021-11-26 12:08PM EST2021-12-2710.448.168.270.00-122429.61%
IWM211229P002260002021-11-26 12:53PM EST2021-12-2910.138.378.450.00-5329.33%
IWM211231P002260002021-11-29 11:35AM EST2021-12-319.778.698.79-0.25-2.50%1041,31329.69%
IWM220103P002260002021-11-29 10:05AM EST2022-01-039.108.738.84-1.36-13.00%121528.60%
IWM220107P002260002021-11-26 10:17AM EST2022-01-0712.009.199.310.00-1228.72%
IWM220121P002260002021-11-29 12:14PM EST2022-01-2110.1910.1610.23-3.74-26.85%254,33127.39%
IWM220218P002260002021-11-26 11:34AM EST2022-02-1815.3112.0512.140.00-33,08826.73%
IWM220318P002260002021-11-29 9:52AM EST2022-03-1813.9713.4913.56-1.05-6.99%6792025.97%
IWM220331P002260002021-11-26 9:36AM EST2022-03-3113.7314.3014.440.00-18626.25%
IWM220520P002260002021-11-18 10:24AM EST2022-05-2012.6216.6816.810.00--225.99%
IWM220617P002260002021-11-29 9:40AM EST2022-06-1717.6617.8618.10+6.25+54.78%342626.05%
IWM220630P002260002021-08-30 10:24AM EST2022-06-3019.2120.3520.770.00-2829.15%
IWM220930P002260002021-10-28 10:40AM EST2022-09-3019.5420.5025.000.00-4229.57%