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
214,43 +1,17 (+0,55%)
Pós-fechamento: 07:02PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:230.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002300002021-12-01 4:10PM EST2021-12-030.050.030.07-0.21-80.77%9,0398,47450.98%
IWM211206C002300002021-12-01 4:02PM EST2021-12-060.120.090.15-0.33-73.33%3181,39536.72%
IWM211208C002300002021-12-01 4:00PM EST2021-12-080.290.240.33-0.41-58.57%16356736.48%
IWM211210C002300002021-12-01 4:00PM EST2021-12-100.550.470.55-0.63-53.39%1,9165,91136.40%
IWM211213C002300002021-12-01 3:34PM EST2021-12-130.710.540.64-0.45-38.79%28816132.84%
IWM211215C002300002021-12-01 3:56PM EST2021-12-150.840.740.84-0.73-46.50%48437532.84%
IWM211217C002300002021-12-01 4:14PM EST2021-12-170.980.971.04-0.88-47.31%22,27948,25532.78%
IWM211220C002300002021-12-01 3:36PM EST2021-12-201.311.091.20-0.70-34.83%268431.49%
IWM211222C002300002021-12-01 3:57PM EST2021-12-221.341.301.42-0.97-41.99%237131.70%
IWM211223C002300002021-12-01 4:01PM EST2021-12-231.371.411.50-1.09-44.31%27669331.58%
IWM211227C002300002021-12-01 4:01PM EST2021-12-271.501.531.62-0.32-17.58%1209029.86%
IWM211229C002300002021-12-01 3:31PM EST2021-12-291.921.701.82-0.12-5.88%475030.03%
IWM211231C002300002021-12-01 4:02PM EST2021-12-311.821.932.01-1.15-38.72%8,7959,97930.13%
IWM220103C002300002021-12-01 3:12PM EST2022-01-032.252.042.19-0.61-21.33%506829.70%
IWM220107C002300002021-12-01 3:56PM EST2022-01-072.422.372.47-0.85-25.99%15719929.46%
IWM220121C002300002021-12-01 4:13PM EST2022-01-213.043.043.15-1.24-28.97%7,51525,72227.84%
IWM220218C002300002021-12-01 4:12PM EST2022-02-184.364.364.56-1.18-21.30%2,4101,22226.66%
IWM220318C002300002021-12-01 4:06PM EST2022-03-185.605.545.74-1.36-19.54%65941,60025.82%
IWM220331C002300002021-12-01 3:49PM EST2022-03-316.305.976.19-1.44-18.60%976225.40%
IWM220520C002300002021-12-01 3:25PM EST2022-05-208.107.958.25-0.80-8.99%2049925.18%
IWM220617C002300002021-12-01 3:26PM EST2022-06-179.108.829.24-1.60-14.95%359,24825.01%
IWM220630C002300002021-12-01 3:32PM EST2022-06-309.679.149.70-0.38-3.78%22,03424.97%
IWM220916C002300002021-12-01 3:26PM EST2022-09-1611.9411.2112.62-0.04-0.33%103,96825.32%
IWM220930C002300002021-11-22 9:35AM EST2022-09-3021.5910.0014.720.00-204527.49%
IWM221216C002300002021-12-01 1:23PM EST2022-12-1616.4113.3015.08+1.41+9.40%24,11224.97%
IWM230120C002300002021-12-01 3:12PM EST2023-01-2015.6813.4816.55-1.02-6.11%63,16425.53%
IWM231215C002300002021-11-30 2:35PM EST2023-12-1523.5020.4524.990.00-1,5012,71726.04%
IWM240119C002300002021-12-01 4:02PM EST2024-01-1923.0020.5025.50-2.00-8.00%24225.86%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002300002021-12-01 4:00PM EST2021-12-0316.8816.3216.67+5.84+52.90%5046,2130.00%
IWM211206P002300002021-12-01 2:16PM EST2021-12-0613.4416.2916.79+0.54+4.19%827830.66%
IWM211208P002300002021-12-01 4:12PM EST2021-12-0816.9716.4916.98+5.66+50.04%3748434.03%
IWM211210P002300002021-12-01 3:44PM EST2021-12-1014.6816.7417.19+3.13+27.10%561,97634.62%
IWM211213P002300002021-11-30 12:29PM EST2021-12-1314.1517.4717.950.00-914639.75%
IWM211215P002300002021-12-01 3:43PM EST2021-12-1515.9017.6918.16+4.62+40.96%30483138.84%
IWM211217P002300002021-12-01 4:14PM EST2021-12-1718.0618.0018.38+4.80+36.20%8,74345,08338.23%
IWM211220P002300002021-12-01 3:29PM EST2021-12-2016.8518.0518.51+3.96+30.72%340636.08%
IWM211222P002300002021-11-30 3:05PM EST2021-12-2214.1218.2718.730.00-178435.88%
IWM211223P002300002021-12-01 3:39PM EST2021-12-2317.0418.3718.82+1.15+7.24%833135.66%
IWM211227P002300002021-11-26 11:52AM EST2021-12-2713.6018.4918.940.00-24426833.53%
IWM211229P002300002021-11-30 10:27AM EST2021-12-2913.1718.6819.130.00-105133.41%
IWM211231P002300002021-12-01 3:58PM EST2021-12-3118.9318.8619.27+4.22+28.69%202,97533.05%
IWM220107P002300002021-12-01 1:24PM EST2022-01-0714.8019.2319.64+3.92+36.03%8541531.54%
IWM220121P002300002021-12-01 3:58PM EST2022-01-2119.9819.8420.26+4.59+29.82%12844,23929.30%
IWM220218P002300002021-12-01 3:58PM EST2022-02-1821.2921.1421.59+4.43+26.28%111,14127.52%
IWM220318P002300002021-12-01 3:58PM EST2022-03-1822.4022.3222.72+2.43+12.17%3423,09026.42%
IWM220331P002300002021-12-01 3:55PM EST2022-03-3122.7523.1023.52+3.75+19.74%3156626.75%
IWM220520P002300002021-12-01 1:45PM EST2022-05-2022.4725.0625.59+0.82+3.79%21,85826.30%
IWM220617P002300002021-11-30 1:04PM EST2022-06-1723.7526.1626.890.00-6319,87926.54%
IWM220630P002300002021-12-01 3:57PM EST2022-06-3026.5026.4827.37+3.25+13.98%217526.49%
IWM220916P002300002021-11-23 3:00PM EST2022-09-1620.0328.3430.030.00-2,4007,80026.26%
IWM220930P002300002021-11-19 11:57AM EST2022-09-3019.1527.5032.200.00-75075328.49%
IWM221216P002300002021-11-30 12:37PM EST2022-12-1629.2731.2733.080.00-88,59126.47%
IWM230120P002300002021-11-30 1:13PM EST2023-01-2030.1931.3034.490.00-33,22426.90%
IWM231215P002300002021-12-01 12:53PM EST2023-12-1535.7037.0042.00-1.30-3.51%11,94226.30%
IWM240119P002300002021-11-30 12:38PM EST2024-01-1937.0038.0042.500.00-247226.10%