iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:229.00
Opções de comprapara3 de dezembro de 2021
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203C00229000 | 2021-12-01 4:11PM EST | 2021-12-03 | 0.08 | 0.05 | 0.08 | -0.18 | -69.23% | 5,349 | 4,017 | 49.61% |
| IWM211206C00229000 | 2021-12-01 4:13PM EST | 2021-12-06 | 0.14 | 0.13 | 0.18 | -0.39 | -73.58% | 181 | 248 | 36.23% |
| IWM211208C00229000 | 2021-12-01 3:49PM EST | 2021-12-08 | 0.41 | 0.30 | 0.40 | -0.63 | -60.58% | 156 | 354 | 36.48% |
| IWM211210C00229000 | 2021-12-01 4:00PM EST | 2021-12-10 | 0.59 | 0.58 | 0.65 | -0.71 | -54.62% | 280 | 749 | 36.48% |
| IWM211213C00229000 | 2021-12-01 12:53PM EST | 2021-12-13 | 1.44 | 0.65 | 0.74 | +0.05 | +3.60% | 50 | 610 | 32.79% |
| IWM211215C00229000 | 2021-12-01 3:57PM EST | 2021-12-15 | 0.94 | 0.88 | 0.98 | -0.96 | -50.53% | 33 | 148 | 33.03% |
| IWM211217C00229000 | 2021-12-01 4:14PM EST | 2021-12-17 | 1.19 | 1.14 | 1.20 | -1.07 | -47.35% | 1,435 | 2,402 | 33.01% |
| IWM211220C00229000 | 2021-12-01 1:19PM EST | 2021-12-20 | 1.81 | 1.26 | 1.37 | +0.15 | +9.04% | 5 | 94 | 31.69% |
| IWM211222C00229000 | 2021-11-30 10:23AM EST | 2021-12-22 | 2.31 | 1.49 | 1.62 | 0.00 | - | 3 | 48 | 32.01% |
| IWM211223C00229000 | 2021-12-01 3:20PM EST | 2021-12-23 | 1.78 | 1.60 | 1.70 | -0.41 | -18.72% | 26 | 452 | 31.84% |
| IWM211227C00229000 | 2021-11-30 11:36AM EST | 2021-12-27 | 2.26 | 1.73 | 1.83 | 0.00 | - | 11 | 18 | 30.12% |
| IWM211229C00229000 | 2021-12-01 1:28PM EST | 2021-12-29 | 2.63 | 1.91 | 2.06 | +0.02 | +0.77% | 37 | 7 | 30.40% |
| IWM211231C00229000 | 2021-12-01 3:59PM EST | 2021-12-31 | 2.15 | 2.15 | 2.25 | -1.07 | -33.23% | 1,125 | 561 | 30.42% |
| IWM220107C00229000 | 2021-12-01 10:15AM EST | 2022-01-07 | 4.56 | 2.62 | 2.73 | +1.25 | +37.76% | 16 | 15 | 29.72% |
| IWM220121C00229000 | 2021-12-01 4:00PM EST | 2022-01-21 | 3.34 | 3.32 | 3.42 | -1.48 | -30.71% | 102 | 5,916 | 28.02% |
| IWM220218C00229000 | 2021-12-01 3:58PM EST | 2022-02-18 | 4.80 | 4.67 | 4.89 | -1.55 | -24.41% | 18 | 64 | 26.87% |
| IWM220318C00229000 | 2021-12-01 3:37PM EST | 2022-03-18 | 6.28 | 5.89 | 6.09 | -0.37 | -5.56% | 517 | 2,246 | 26.00% |
| IWM220331C00229000 | 2021-12-01 3:52PM EST | 2022-03-31 | 6.55 | 6.33 | 6.55 | -4.93 | -42.94% | 6 | 568 | 25.58% |
| IWM220520C00229000 | 2021-11-29 12:54PM EST | 2022-05-20 | 12.33 | 8.31 | 8.63 | 0.00 | - | 1 | 2 | 25.32% |
| IWM220617C00229000 | 2021-12-01 3:47PM EST | 2022-06-17 | 9.97 | 9.20 | 9.64 | -5.76 | -36.62% | 1 | 76 | 25.15% |
| IWM220630C00229000 | 2021-10-26 12:21PM EST | 2022-06-30 | 15.42 | 11.33 | 15.50 | 0.00 | - | 2 | 3 | 33.64% |
| IWM220916C00229000 | 2021-11-01 8:32AM EST | 2022-09-16 | 18.49 | 11.61 | 13.04 | 0.00 | - | 1 | 4 | 25.44% |
| IWM220930C00229000 | 2021-12-01 9:42AM EST | 2022-09-30 | 15.47 | 10.00 | 15.00 | -2.95 | -16.02% | 26 | 34 | 27.42% |
Opções de vendapara3 de dezembro de 2021
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203P00229000 | 2021-12-01 4:09PM EST | 2021-12-03 | 15.91 | 15.31 | 15.69 | +5.64 | +54.92% | 305 | 6,363 | 0.00% |
| IWM211206P00229000 | 2021-12-01 3:29PM EST | 2021-12-06 | 14.18 | 15.32 | 15.82 | +4.40 | +44.99% | 18 | 149 | 31.35% |
| IWM211208P00229000 | 2021-12-01 1:22PM EST | 2021-12-08 | 11.00 | 15.56 | 16.05 | -1.60 | -12.70% | 10 | 111 | 34.38% |
| IWM211210P00229000 | 2021-12-01 4:09PM EST | 2021-12-10 | 16.41 | 15.85 | 16.29 | +4.42 | +36.86% | 293 | 2,343 | 34.86% |
| IWM211213P00229000 | 2021-11-30 11:38AM EST | 2021-12-13 | 12.99 | 16.58 | 17.06 | 0.00 | - | 10 | 103 | 39.38% |
| IWM211215P00229000 | 2021-12-01 10:46AM EST | 2021-12-15 | 8.93 | 16.83 | 17.30 | -4.75 | -34.72% | 2 | 235 | 38.67% |
| IWM211217P00229000 | 2021-12-01 3:44PM EST | 2021-12-17 | 15.12 | 17.11 | 17.54 | +2.57 | +20.48% | 3 | 6,124 | 38.16% |
| IWM211220P00229000 | 2021-12-01 1:05PM EST | 2021-12-20 | 12.12 | 17.22 | 17.68 | -1.56 | -11.40% | 2 | 37 | 36.05% |
| IWM211222P00229000 | 2021-11-29 1:15PM EST | 2021-12-22 | 8.44 | 17.46 | 17.91 | 0.00 | - | 5 | 26 | 35.84% |
| IWM211223P00229000 | 2021-11-30 3:25PM EST | 2021-12-23 | 13.45 | 17.57 | 18.01 | 0.00 | - | 3 | 159 | 35.67% |
| IWM211227P00229000 | 2021-11-26 9:33AM EST | 2021-12-27 | 8.94 | 17.70 | 18.14 | 0.00 | - | 2 | 52 | 33.57% |
| IWM211229P00229000 | 2021-12-01 3:57PM EST | 2021-12-29 | 17.93 | 17.89 | 18.34 | +10.86 | +153.61% | 79 | 2 | 33.47% |
| IWM211231P00229000 | 2021-12-01 12:12PM EST | 2021-12-31 | 10.94 | 18.08 | 18.49 | -3.11 | -22.14% | 25 | 1,154 | 33.12% |
| IWM220103P00229000 | 2021-12-01 1:22PM EST | 2022-01-03 | 13.97 | 18.16 | 18.60 | -0.12 | -0.85% | 5 | 21 | 32.13% |
| IWM220107P00229000 | 2021-11-29 2:07PM EST | 2022-01-07 | 10.32 | 18.48 | 18.88 | 0.00 | - | 772 | 617 | 31.64% |
| IWM220121P00229000 | 2021-12-01 4:05PM EST | 2022-01-21 | 19.40 | 19.13 | 19.54 | +3.87 | +24.92% | 88 | 4,944 | 29.47% |
| IWM220218P00229000 | 2021-11-30 3:01PM EST | 2022-02-18 | 16.80 | 20.47 | 20.91 | 0.00 | - | 10 | 147 | 27.69% |
| IWM220318P00229000 | 2021-12-01 9:32AM EST | 2022-03-18 | 15.54 | 21.67 | 22.07 | -1.23 | -7.33% | 8 | 1,257 | 26.58% |
| IWM220331P00229000 | 2021-11-17 12:46PM EST | 2022-03-31 | 10.38 | 22.46 | 22.88 | 0.00 | - | 18 | 354 | 26.91% |
| IWM220520P00229000 | 2021-11-22 10:29AM EST | 2022-05-20 | 12.93 | 24.44 | 24.97 | 0.00 | - | 38 | 51 | 26.43% |
| IWM220617P00229000 | 2021-11-03 2:27PM EST | 2022-06-17 | 12.85 | 25.55 | 26.27 | 0.00 | - | 16 | 675 | 26.65% |
| IWM220630P00229000 | 2021-11-23 11:31AM EST | 2022-06-30 | 16.65 | 25.88 | 26.76 | 0.00 | - | 7 | 8 | 26.60% |
| IWM220930P00229000 | 2021-10-28 10:39AM EST | 2022-09-30 | 21.14 | 22.00 | 26.77 | 0.00 | - | - | 3 | 22.21% |
© 2021 Yahoo. Todos os direitos reservados.
