Mercado fechará em 13 mins

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
224,14+1,29 (+0,58%)
A partir de 1:47PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:227.00
Opções de comprapara29 de novembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211129C002270002021-11-29 1:30PM EST2021-11-290.050.050.06-0.91-94.79%4,2691,28416.41%
IWM211201C002270002021-11-29 1:31PM EST2021-12-011.101.101.12-0.89-44.72%3,74859827.81%
IWM211203C002270002021-11-29 1:31PM EST2021-12-031.871.841.85-0.51-21.43%3,53460629.15%
IWM211206C002270002021-11-29 1:19PM EST2021-12-062.262.202.25-0.97-30.03%13520126.23%
IWM211208C002270002021-11-29 1:29PM EST2021-12-082.762.762.80-1.09-28.31%214427.33%
IWM211210C002270002021-11-29 1:26PM EST2021-12-103.133.233.27-0.87-21.75%1,11533327.93%
IWM211213C002270002021-11-29 12:53PM EST2021-12-133.513.323.37-0.02-0.57%121125.55%
IWM211215C002270002021-11-29 1:30PM EST2021-12-153.673.693.73-0.78-17.53%1651425.90%
IWM211217C002270002021-11-29 1:28PM EST2021-12-174.014.014.06-0.45-10.09%3607,55326.15%
IWM211220C002270002021-11-29 12:52PM EST2021-12-204.404.164.21+0.26+6.28%832625.00%
IWM211222C002270002021-11-29 12:58PM EST2021-12-224.774.444.50+0.11+2.36%511725.22%
IWM211223C002270002021-11-29 12:59PM EST2021-12-234.964.584.69+0.34+7.36%26616525.53%
IWM211227C002270002021-11-29 12:59PM EST2021-12-275.104.694.77+0.34+7.14%3624.02%
IWM211229C002270002021-11-29 12:03PM EST2021-12-294.755.005.06-3.51-42.49%30224.36%
IWM211231C002270002021-11-29 1:29PM EST2021-12-315.385.335.39-0.60-10.03%27249824.85%
IWM220103C002270002021-11-29 11:14AM EST2022-01-035.305.525.55-1.42-21.13%6624.37%
IWM220107C002270002021-11-29 11:22AM EST2022-01-075.596.026.09-0.26-4.44%271224.95%
IWM220121C002270002021-11-29 1:31PM EST2022-01-217.006.987.05+0.16+2.34%895,35224.28%
IWM220218C002270002021-11-29 9:32AM EST2022-02-1810.438.738.83+0.95+10.02%7013623.91%
IWM220318C002270002021-11-29 12:26PM EST2022-03-1810.3710.2610.35-0.37-3.45%51,07923.74%
IWM220331C002270002021-11-26 10:15AM EST2022-03-3111.0010.7510.870.00-287523.46%
IWM220617C002270002021-11-11 1:41PM EST2022-06-1723.9914.0814.270.00-255323.47%
IWM220630C002270002021-11-22 10:50AM EST2022-06-3020.7914.3914.810.00-42923.53%
IWM220916C002270002021-11-02 9:16AM EST2022-09-1622.9716.8717.850.00-4128323.95%
IWM220930C002270002021-10-18 11:25AM EST2022-09-3018.6220.2025.000.00--232.15%
Opções de vendapara29 de novembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211129P002270002021-11-29 1:06PM EST2021-11-291.772.372.56-5.13-74.35%3581,5870.00%
IWM211201P002270002021-11-29 1:29PM EST2021-12-013.633.463.61-3.37-48.14%23130822.51%
IWM211203P002270002021-11-29 1:26PM EST2021-12-034.584.224.31-2.53-35.58%1715,79925.05%
IWM211206P002270002021-11-29 9:39AM EST2021-12-064.964.594.72-3.33-40.17%117023.13%
IWM211208P002270002021-11-29 12:41PM EST2021-12-085.305.145.21-2.11-28.48%729724.18%
IWM211210P002270002021-11-29 12:58PM EST2021-12-105.355.635.71-3.34-38.43%281,53725.27%
IWM211213P002270002021-11-29 1:28PM EST2021-12-136.306.256.31-3.00-32.26%3116226.01%
IWM211215P002270002021-11-29 1:07PM EST2021-12-156.126.666.73-4.96-44.77%3012726.65%
IWM211217P002270002021-11-29 12:53PM EST2021-12-176.987.107.22-2.53-26.60%94710,77627.65%
IWM211220P002270002021-11-29 12:32PM EST2021-12-207.437.177.28-3.77-33.66%111325.98%
IWM211222P002270002021-11-29 1:30PM EST2021-12-227.507.517.58-0.75-9.09%121126.20%
IWM211223P002270002021-11-29 11:37AM EST2021-12-239.577.667.75-0.49-4.87%811826.40%
IWM211227P002270002021-11-26 12:50PM EST2021-12-2710.157.898.000.00-53125.51%
IWM211231P002270002021-11-29 12:16PM EST2021-12-319.178.438.51-3.33-26.64%93,18625.83%
IWM220107P002270002021-11-29 9:51AM EST2022-01-079.858.909.08-2.58-20.76%2625.40%
IWM220121P002270002021-11-29 12:54PM EST2022-01-219.759.869.95-2.41-19.82%876,09524.41%
IWM220218P002270002021-11-29 12:42PM EST2022-02-1811.7511.6411.81-1.81-13.35%1,0333,89124.21%
IWM220318P002270002021-11-29 12:45PM EST2022-03-1813.1813.1013.31-3.57-21.31%472,31923.96%
IWM220331P002270002021-11-26 9:38AM EST2022-03-3114.2213.9414.100.00-1079324.18%
IWM220520P002270002021-10-28 12:29PM EST2022-05-2014.8917.6821.800.00-42932.91%
IWM220617P002270002021-11-26 10:52AM EST2022-06-1720.6017.6717.890.00-151324.63%
IWM220630P002270002021-11-04 10:02AM EST2022-06-3012.5117.9118.360.00-243624.56%
IWM220916P002270002021-11-16 1:11PM EST2022-09-1615.2820.4121.370.00-1026724.80%
IWM220930P002270002021-11-12 2:01PM EST2022-09-3015.8519.6223.320.00-43426.61%