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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203C00230000 | 2021-12-01 4:10PM EST | 2021-12-03 | 0.05 | 0.03 | 0.07 | -0.21 | -80.77% | 9,039 | 8,474 | 50.98% |
| IWM211206C00230000 | 2021-12-01 4:02PM EST | 2021-12-06 | 0.12 | 0.09 | 0.15 | -0.33 | -73.33% | 318 | 1,395 | 36.72% |
| IWM211208C00230000 | 2021-12-01 4:00PM EST | 2021-12-08 | 0.29 | 0.24 | 0.33 | -0.41 | -58.57% | 163 | 567 | 36.48% |
| IWM211210C00230000 | 2021-12-01 4:00PM EST | 2021-12-10 | 0.55 | 0.47 | 0.55 | -0.63 | -53.39% | 1,916 | 5,911 | 36.40% |
| IWM211213C00230000 | 2021-12-01 3:34PM EST | 2021-12-13 | 0.71 | 0.54 | 0.64 | -0.45 | -38.79% | 288 | 161 | 32.84% |
| IWM211215C00230000 | 2021-12-01 3:56PM EST | 2021-12-15 | 0.84 | 0.74 | 0.84 | -0.73 | -46.50% | 484 | 375 | 32.84% |
| IWM211217C00230000 | 2021-12-01 4:14PM EST | 2021-12-17 | 0.98 | 0.97 | 1.04 | -0.88 | -47.31% | 22,279 | 48,255 | 32.78% |
| IWM211220C00230000 | 2021-12-01 3:36PM EST | 2021-12-20 | 1.31 | 1.09 | 1.20 | -0.70 | -34.83% | 26 | 84 | 31.49% |
| IWM211222C00230000 | 2021-12-01 3:57PM EST | 2021-12-22 | 1.34 | 1.30 | 1.42 | -0.97 | -41.99% | 23 | 71 | 31.70% |
| IWM211223C00230000 | 2021-12-01 4:01PM EST | 2021-12-23 | 1.37 | 1.41 | 1.50 | -1.09 | -44.31% | 276 | 693 | 31.58% |
| IWM211227C00230000 | 2021-12-01 4:01PM EST | 2021-12-27 | 1.50 | 1.53 | 1.62 | -0.32 | -17.58% | 120 | 90 | 29.86% |
| IWM211229C00230000 | 2021-12-01 3:31PM EST | 2021-12-29 | 1.92 | 1.70 | 1.82 | -0.12 | -5.88% | 47 | 50 | 30.03% |
| IWM211231C00230000 | 2021-12-01 4:02PM EST | 2021-12-31 | 1.82 | 1.93 | 2.01 | -1.15 | -38.72% | 8,795 | 9,979 | 30.13% |
| IWM220103C00230000 | 2021-12-01 3:12PM EST | 2022-01-03 | 2.25 | 2.04 | 2.19 | -0.61 | -21.33% | 50 | 68 | 29.70% |
| IWM220107C00230000 | 2021-12-01 3:56PM EST | 2022-01-07 | 2.42 | 2.37 | 2.47 | -0.85 | -25.99% | 157 | 199 | 29.46% |
| IWM220121C00230000 | 2021-12-01 4:13PM EST | 2022-01-21 | 3.04 | 3.04 | 3.15 | -1.24 | -28.97% | 7,515 | 25,722 | 27.84% |
| IWM220218C00230000 | 2021-12-01 4:12PM EST | 2022-02-18 | 4.36 | 4.36 | 4.56 | -1.18 | -21.30% | 2,410 | 1,222 | 26.66% |
| IWM220318C00230000 | 2021-12-01 4:06PM EST | 2022-03-18 | 5.60 | 5.54 | 5.74 | -1.36 | -19.54% | 659 | 41,600 | 25.82% |
| IWM220331C00230000 | 2021-12-01 3:49PM EST | 2022-03-31 | 6.30 | 5.97 | 6.19 | -1.44 | -18.60% | 9 | 762 | 25.40% |
| IWM220520C00230000 | 2021-12-01 3:25PM EST | 2022-05-20 | 8.10 | 7.95 | 8.25 | -0.80 | -8.99% | 20 | 499 | 25.18% |
| IWM220617C00230000 | 2021-12-01 3:26PM EST | 2022-06-17 | 9.10 | 8.82 | 9.24 | -1.60 | -14.95% | 35 | 9,248 | 25.01% |
| IWM220630C00230000 | 2021-12-01 3:32PM EST | 2022-06-30 | 9.67 | 9.14 | 9.70 | -0.38 | -3.78% | 2 | 2,034 | 24.97% |
| IWM220916C00230000 | 2021-12-01 3:26PM EST | 2022-09-16 | 11.94 | 11.21 | 12.62 | -0.04 | -0.33% | 10 | 3,968 | 25.32% |
| IWM220930C00230000 | 2021-11-22 9:35AM EST | 2022-09-30 | 21.59 | 10.00 | 14.72 | 0.00 | - | 20 | 45 | 27.49% |
| IWM221216C00230000 | 2021-12-01 1:23PM EST | 2022-12-16 | 16.41 | 13.30 | 15.08 | +1.41 | +9.40% | 2 | 4,112 | 24.97% |
| IWM230120C00230000 | 2021-12-01 3:12PM EST | 2023-01-20 | 15.68 | 13.48 | 16.55 | -1.02 | -6.11% | 6 | 3,164 | 25.53% |
| IWM231215C00230000 | 2021-11-30 2:35PM EST | 2023-12-15 | 23.50 | 20.45 | 24.99 | 0.00 | - | 1,501 | 2,717 | 26.04% |
| IWM240119C00230000 | 2021-12-01 4:02PM EST | 2024-01-19 | 23.00 | 20.50 | 25.50 | -2.00 | -8.00% | 2 | 42 | 25.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203P00230000 | 2021-12-01 4:00PM EST | 2021-12-03 | 16.88 | 16.32 | 16.67 | +5.84 | +52.90% | 504 | 6,213 | 0.00% |
| IWM211206P00230000 | 2021-12-01 2:16PM EST | 2021-12-06 | 13.44 | 16.29 | 16.79 | +0.54 | +4.19% | 8 | 278 | 30.66% |
| IWM211208P00230000 | 2021-12-01 4:12PM EST | 2021-12-08 | 16.97 | 16.49 | 16.98 | +5.66 | +50.04% | 37 | 484 | 34.03% |
| IWM211210P00230000 | 2021-12-01 3:44PM EST | 2021-12-10 | 14.68 | 16.74 | 17.19 | +3.13 | +27.10% | 56 | 1,976 | 34.62% |
| IWM211213P00230000 | 2021-11-30 12:29PM EST | 2021-12-13 | 14.15 | 17.47 | 17.95 | 0.00 | - | 9 | 146 | 39.75% |
| IWM211215P00230000 | 2021-12-01 3:43PM EST | 2021-12-15 | 15.90 | 17.69 | 18.16 | +4.62 | +40.96% | 304 | 831 | 38.84% |
| IWM211217P00230000 | 2021-12-01 4:14PM EST | 2021-12-17 | 18.06 | 18.00 | 18.38 | +4.80 | +36.20% | 8,743 | 45,083 | 38.23% |
| IWM211220P00230000 | 2021-12-01 3:29PM EST | 2021-12-20 | 16.85 | 18.05 | 18.51 | +3.96 | +30.72% | 3 | 406 | 36.08% |
| IWM211222P00230000 | 2021-11-30 3:05PM EST | 2021-12-22 | 14.12 | 18.27 | 18.73 | 0.00 | - | 17 | 84 | 35.88% |
| IWM211223P00230000 | 2021-12-01 3:39PM EST | 2021-12-23 | 17.04 | 18.37 | 18.82 | +1.15 | +7.24% | 8 | 331 | 35.66% |
| IWM211227P00230000 | 2021-11-26 11:52AM EST | 2021-12-27 | 13.60 | 18.49 | 18.94 | 0.00 | - | 244 | 268 | 33.53% |
| IWM211229P00230000 | 2021-11-30 10:27AM EST | 2021-12-29 | 13.17 | 18.68 | 19.13 | 0.00 | - | 10 | 51 | 33.41% |
| IWM211231P00230000 | 2021-12-01 3:58PM EST | 2021-12-31 | 18.93 | 18.86 | 19.27 | +4.22 | +28.69% | 20 | 2,975 | 33.05% |
| IWM220107P00230000 | 2021-12-01 1:24PM EST | 2022-01-07 | 14.80 | 19.23 | 19.64 | +3.92 | +36.03% | 85 | 415 | 31.54% |
| IWM220121P00230000 | 2021-12-01 3:58PM EST | 2022-01-21 | 19.98 | 19.84 | 20.26 | +4.59 | +29.82% | 128 | 44,239 | 29.30% |
| IWM220218P00230000 | 2021-12-01 3:58PM EST | 2022-02-18 | 21.29 | 21.14 | 21.59 | +4.43 | +26.28% | 11 | 1,141 | 27.52% |
| IWM220318P00230000 | 2021-12-01 3:58PM EST | 2022-03-18 | 22.40 | 22.32 | 22.72 | +2.43 | +12.17% | 34 | 23,090 | 26.42% |
| IWM220331P00230000 | 2021-12-01 3:55PM EST | 2022-03-31 | 22.75 | 23.10 | 23.52 | +3.75 | +19.74% | 31 | 566 | 26.75% |
| IWM220520P00230000 | 2021-12-01 1:45PM EST | 2022-05-20 | 22.47 | 25.06 | 25.59 | +0.82 | +3.79% | 2 | 1,858 | 26.30% |
| IWM220617P00230000 | 2021-11-30 1:04PM EST | 2022-06-17 | 23.75 | 26.16 | 26.89 | 0.00 | - | 63 | 19,879 | 26.54% |
| IWM220630P00230000 | 2021-12-01 3:57PM EST | 2022-06-30 | 26.50 | 26.48 | 27.37 | +3.25 | +13.98% | 2 | 175 | 26.49% |
| IWM220916P00230000 | 2021-11-23 3:00PM EST | 2022-09-16 | 20.03 | 28.34 | 30.03 | 0.00 | - | 2,400 | 7,800 | 26.26% |
| IWM220930P00230000 | 2021-11-19 11:57AM EST | 2022-09-30 | 19.15 | 27.50 | 32.20 | 0.00 | - | 750 | 753 | 28.49% |
| IWM221216P00230000 | 2021-11-30 12:37PM EST | 2022-12-16 | 29.27 | 31.27 | 33.08 | 0.00 | - | 8 | 8,591 | 26.47% |
| IWM230120P00230000 | 2021-11-30 1:13PM EST | 2023-01-20 | 30.19 | 31.30 | 34.49 | 0.00 | - | 3 | 3,224 | 26.90% |
| IWM231215P00230000 | 2021-12-01 12:53PM EST | 2023-12-15 | 35.70 | 37.00 | 42.00 | -1.30 | -3.51% | 1 | 1,942 | 26.30% |
| IWM240119P00230000 | 2021-11-30 12:38PM EST | 2024-01-19 | 37.00 | 38.00 | 42.50 | 0.00 | - | 24 | 72 | 26.10% |
© 2021 Yahoo. Todos os direitos reservados.
