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
213,95 +0,69 (+0,32%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:229.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002290002021-12-01 4:11PM EST2021-12-030.080.050.08-0.18-69.23%5,3494,01749.61%
IWM211206C002290002021-12-01 4:13PM EST2021-12-060.140.130.18-0.39-73.58%18124836.23%
IWM211208C002290002021-12-01 3:49PM EST2021-12-080.410.300.40-0.63-60.58%15635436.48%
IWM211210C002290002021-12-01 4:00PM EST2021-12-100.590.580.65-0.71-54.62%28074936.48%
IWM211213C002290002021-12-01 12:53PM EST2021-12-131.440.650.74+0.05+3.60%5061032.79%
IWM211215C002290002021-12-01 3:57PM EST2021-12-150.940.880.98-0.96-50.53%3314833.03%
IWM211217C002290002021-12-01 4:14PM EST2021-12-171.191.141.20-1.07-47.35%1,4352,40233.01%
IWM211220C002290002021-12-01 1:19PM EST2021-12-201.811.261.37+0.15+9.04%59431.69%
IWM211222C002290002021-11-30 10:23AM EST2021-12-222.311.491.620.00-34832.01%
IWM211223C002290002021-12-01 3:20PM EST2021-12-231.781.601.70-0.41-18.72%2645231.84%
IWM211227C002290002021-11-30 11:36AM EST2021-12-272.261.731.830.00-111830.12%
IWM211229C002290002021-12-01 1:28PM EST2021-12-292.631.912.06+0.02+0.77%37730.40%
IWM211231C002290002021-12-01 3:59PM EST2021-12-312.152.152.25-1.07-33.23%1,12556130.42%
IWM220107C002290002021-12-01 10:15AM EST2022-01-074.562.622.73+1.25+37.76%161529.72%
IWM220121C002290002021-12-01 4:00PM EST2022-01-213.343.323.42-1.48-30.71%1025,91628.02%
IWM220218C002290002021-12-01 3:58PM EST2022-02-184.804.674.89-1.55-24.41%186426.87%
IWM220318C002290002021-12-01 3:37PM EST2022-03-186.285.896.09-0.37-5.56%5172,24626.00%
IWM220331C002290002021-12-01 3:52PM EST2022-03-316.556.336.55-4.93-42.94%656825.58%
IWM220520C002290002021-11-29 12:54PM EST2022-05-2012.338.318.630.00-1225.32%
IWM220617C002290002021-12-01 3:47PM EST2022-06-179.979.209.64-5.76-36.62%17625.15%
IWM220630C002290002021-10-26 12:21PM EST2022-06-3015.4211.3315.500.00-2333.64%
IWM220916C002290002021-11-01 8:32AM EST2022-09-1618.4911.6113.040.00-1425.44%
IWM220930C002290002021-12-01 9:42AM EST2022-09-3015.4710.0015.00-2.95-16.02%263427.42%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002290002021-12-01 4:09PM EST2021-12-0315.9115.3115.69+5.64+54.92%3056,3630.00%
IWM211206P002290002021-12-01 3:29PM EST2021-12-0614.1815.3215.82+4.40+44.99%1814931.35%
IWM211208P002290002021-12-01 1:22PM EST2021-12-0811.0015.5616.05-1.60-12.70%1011134.38%
IWM211210P002290002021-12-01 4:09PM EST2021-12-1016.4115.8516.29+4.42+36.86%2932,34334.86%
IWM211213P002290002021-11-30 11:38AM EST2021-12-1312.9916.5817.060.00-1010339.38%
IWM211215P002290002021-12-01 10:46AM EST2021-12-158.9316.8317.30-4.75-34.72%223538.67%
IWM211217P002290002021-12-01 3:44PM EST2021-12-1715.1217.1117.54+2.57+20.48%36,12438.16%
IWM211220P002290002021-12-01 1:05PM EST2021-12-2012.1217.2217.68-1.56-11.40%23736.05%
IWM211222P002290002021-11-29 1:15PM EST2021-12-228.4417.4617.910.00-52635.84%
IWM211223P002290002021-11-30 3:25PM EST2021-12-2313.4517.5718.010.00-315935.67%
IWM211227P002290002021-11-26 9:33AM EST2021-12-278.9417.7018.140.00-25233.57%
IWM211229P002290002021-12-01 3:57PM EST2021-12-2917.9317.8918.34+10.86+153.61%79233.47%
IWM211231P002290002021-12-01 12:12PM EST2021-12-3110.9418.0818.49-3.11-22.14%251,15433.12%
IWM220103P002290002021-12-01 1:22PM EST2022-01-0313.9718.1618.60-0.12-0.85%52132.13%
IWM220107P002290002021-11-29 2:07PM EST2022-01-0710.3218.4818.880.00-77261731.64%
IWM220121P002290002021-12-01 4:05PM EST2022-01-2119.4019.1319.54+3.87+24.92%884,94429.47%
IWM220218P002290002021-11-30 3:01PM EST2022-02-1816.8020.4720.910.00-1014727.69%
IWM220318P002290002021-12-01 9:32AM EST2022-03-1815.5421.6722.07-1.23-7.33%81,25726.58%
IWM220331P002290002021-11-17 12:46PM EST2022-03-3110.3822.4622.880.00-1835426.91%
IWM220520P002290002021-11-22 10:29AM EST2022-05-2012.9324.4424.970.00-385126.43%
IWM220617P002290002021-11-03 2:27PM EST2022-06-1712.8525.5526.270.00-1667526.65%
IWM220630P002290002021-11-23 11:31AM EST2022-06-3016.6525.8826.760.00-7826.60%
IWM220930P002290002021-10-28 10:39AM EST2022-09-3021.1422.0026.770.00--322.21%