Mercado fechará em 29 mins

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
218,50+0,33 (+0,15%)
A partir de 01:31PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:228.00
Opções de comprapara1 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211201C002280002021-12-01 1:15PM EST2021-12-010.020.010.02-0.04-66.67%1,7291,73536.72%
IWM211203C002280002021-12-01 1:13PM EST2021-12-030.190.180.20-0.15-44.12%2,6102,42031.84%
IWM211206C002280002021-12-01 1:06PM EST2021-12-060.480.390.41-0.30-38.46%9325527.05%
IWM211208C002280002021-12-01 1:14PM EST2021-12-080.830.870.90-0.32-27.83%28148130.08%
IWM211210C002280002021-12-01 12:58PM EST2021-12-101.471.291.35-0.07-4.55%79688131.42%
IWM211213C002280002021-12-01 11:44AM EST2021-12-132.061.411.47+0.68+49.28%5710828.54%
IWM211215C002280002021-12-01 12:24PM EST2021-12-152.351.731.77+0.59+33.52%1443928.78%
IWM211217C002280002021-12-01 1:16PM EST2021-12-172.082.042.07-0.15-6.73%5756,91529.04%
IWM211220C002280002021-12-01 11:28AM EST2021-12-203.212.182.24+0.62+23.94%79927.80%
IWM211222C002280002021-12-01 10:39AM EST2021-12-223.242.412.49+0.51+18.68%116927.90%
IWM211223C002280002021-12-01 1:01PM EST2021-12-232.852.552.62-0.03-1.04%1,14085727.99%
IWM211227C002280002021-12-01 11:56AM EST2021-12-273.232.642.72+0.17+5.56%155626.33%
IWM211229C002280002021-12-01 11:18AM EST2021-12-294.222.923.00+1.10+35.26%22126.72%
IWM211231C002280002021-12-01 1:09PM EST2021-12-313.233.253.30-0.22-6.38%1131,65127.19%
IWM220103C002280002021-12-01 12:07PM EST2022-01-034.053.343.44+0.57+16.38%33126.56%
IWM220107C002280002021-12-01 11:12AM EST2022-01-075.053.833.91+1.78+54.43%91626.98%
IWM220121C002280002021-12-01 12:35PM EST2022-01-215.514.664.72+0.62+12.68%384,65225.75%
IWM220218C002280002021-12-01 11:30AM EST2022-02-187.716.206.29+1.12+17.00%411524.85%
IWM220318C002280002021-12-01 12:29PM EST2022-03-188.517.577.68+0.76+9.81%569,59824.43%
IWM220331C002280002021-12-01 11:30AM EST2022-03-319.638.018.13-0.75-7.23%2029724.01%
IWM220520C002280002021-11-30 12:30PM EST2022-05-209.6310.3110.510.00-51224.27%
IWM220617C002280002021-12-01 10:22AM EST2022-06-1713.0611.2011.45+2.02+18.30%2333623.97%
IWM220630C002280002021-11-04 8:41AM EST2022-06-3023.7611.6512.030.00-225124.11%
IWM220916C002280002021-11-05 12:12PM EST2022-09-1627.4013.8514.680.00-305824.04%
IWM220930C002280002021-11-17 9:30AM EST2022-09-3025.5613.5916.930.00--326.32%
Opções de vendapara1 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211201P002280002021-12-01 10:41AM EST2021-12-015.859.239.40-3.69-38.68%221840.00%
IWM211203P002280002021-12-01 12:23PM EST2021-12-036.399.229.43-2.66-29.39%562,4350.00%
IWM211206P002280002021-12-01 10:47AM EST2021-12-065.929.699.94-5.15-46.52%1821627.59%
IWM211208P002280002021-12-01 10:03AM EST2021-12-086.2210.2410.49-3.70-37.30%1014531.15%
IWM211210P002280002021-12-01 12:47PM EST2021-12-108.4510.5210.72-1.94-18.67%3345930.18%
IWM211213P002280002021-12-01 10:58AM EST2021-12-137.3511.0811.35-0.14-1.87%114131.54%
IWM211215P002280002021-12-01 10:46AM EST2021-12-158.2511.3511.56+1.59+23.87%138230.85%
IWM211217P002280002021-12-01 1:12PM EST2021-12-1712.1111.9712.18+0.34+2.89%149,03932.94%
IWM211220P002280002021-12-01 9:30AM EST2021-12-208.9411.9512.21-4.03-31.07%106730.54%
IWM211222P002280002021-11-29 10:57AM EST2021-12-2210.5112.1212.340.00-4829.82%
IWM211223P002280002021-12-01 9:35AM EST2021-12-239.8912.4312.67-3.74-27.44%125030.91%
IWM211227P002280002021-11-30 2:08PM EST2021-12-2712.6512.5912.820.00-22729.24%
IWM211229P002280002021-11-26 1:01PM EST2021-12-2910.8512.7412.980.00-101228.95%
IWM211231P002280002021-12-01 11:43AM EST2021-12-319.7112.9113.15-3.56-26.83%52,14928.75%
IWM220107P002280002021-12-01 10:20AM EST2022-01-079.9813.3513.53-3.17-24.11%159927.47%
IWM220121P002280002021-12-01 11:36AM EST2022-01-2111.1314.2014.32-3.16-22.11%533,21626.09%
IWM220218P002280002021-12-01 12:53PM EST2022-02-1814.7815.8416.04+2.11+16.65%736025.50%
IWM220318P002280002021-12-01 11:19AM EST2022-03-1813.8017.1217.33-3.49-20.19%16,65524.77%
IWM220331P002280002021-11-26 11:08AM EST2022-03-3118.0017.9418.180.00-1115825.15%
IWM220520P002280002021-11-22 9:41AM EST2022-05-2013.2720.1120.440.00-17525.01%
IWM220617P002280002021-11-03 2:27PM EST2022-06-1712.5221.5921.930.00-562425.53%
IWM220630P002280002021-11-29 10:35AM EST2022-06-3020.4521.8822.440.00-3425.51%
IWM220916P002280002021-11-12 10:08AM EST2022-09-1615.8724.2625.120.00-4425.28%
IWM220930P002280002021-10-21 12:10PM EST2022-09-3020.6516.6021.500.00-4320.11%