iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
224,37+1,51 (+0,68%)
A partir de 1:25PM EST. Mercado aberto.
Preço de exercício:231.00
Opções de comprapara29 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211129C00231000 | 2021-11-29 12:58PM EST | 2021-11-29 | 0.01 | 0.00 | 0.02 | -0.31 | -96.88% | 993 | 1,115 | 26.56% |
| IWM211201C00231000 | 2021-11-29 12:37PM EST | 2021-12-01 | 0.27 | 0.31 | 0.33 | -0.62 | -69.66% | 475 | 1,557 | 27.30% |
| IWM211203C00231000 | 2021-11-29 1:07PM EST | 2021-12-03 | 0.81 | 0.82 | 0.82 | -0.46 | -36.22% | 1,084 | 3,047 | 28.76% |
| IWM211206C00231000 | 2021-11-29 12:59PM EST | 2021-12-06 | 1.07 | 1.06 | 1.10 | -0.08 | -6.96% | 194 | 590 | 25.65% |
| IWM211208C00231000 | 2021-11-29 12:32PM EST | 2021-12-08 | 1.44 | 1.49 | 1.53 | -0.32 | -18.18% | 22 | 231 | 26.62% |
| IWM211210C00231000 | 2021-11-29 12:12PM EST | 2021-12-10 | 1.58 | 1.90 | 1.95 | -0.96 | -37.80% | 46 | 554 | 27.41% |
| IWM211213C00231000 | 2021-11-26 11:47AM EST | 2021-12-13 | 2.23 | 1.96 | 2.02 | +0.23 | +11.50% | 1 | 71 | 24.96% |
| IWM211215C00231000 | 2021-11-29 11:11AM EST | 2021-12-15 | 1.93 | 2.30 | 2.34 | -0.70 | -26.62% | 12 | 113 | 25.35% |
| IWM211217C00231000 | 2021-11-29 1:05PM EST | 2021-12-17 | 2.55 | 2.60 | 2.64 | -0.34 | -11.76% | 733 | 2,470 | 25.64% |
| IWM211220C00231000 | 2021-11-29 11:08AM EST | 2021-12-20 | 2.42 | 2.74 | 2.79 | -0.51 | -17.41% | 23 | 107 | 24.58% |
| IWM211222C00231000 | 2021-11-29 11:07AM EST | 2021-12-22 | 2.64 | 2.99 | 3.04 | -0.11 | -4.00% | 3 | 34 | 24.73% |
| IWM211223C00231000 | 2021-11-29 12:32PM EST | 2021-12-23 | 3.11 | 3.15 | 3.20 | +0.20 | +6.87% | 101 | 151 | 24.98% |
| IWM211227C00231000 | 2021-11-26 11:50AM EST | 2021-12-27 | 3.10 | 3.27 | 3.32 | 0.00 | - | 62 | 191 | 23.71% |
| IWM211229C00231000 | 2021-11-29 10:57AM EST | 2021-12-29 | 3.10 | 3.53 | 3.59 | -0.32 | -9.36% | 3 | 122 | 24.05% |
| IWM211231C00231000 | 2021-11-29 12:52PM EST | 2021-12-31 | 3.74 | 3.83 | 3.89 | -0.33 | -8.11% | 77 | 499 | 24.50% |
| IWM220107C00231000 | 2021-11-26 11:42AM EST | 2022-01-07 | 4.27 | 4.48 | 4.53 | 0.00 | - | 20 | 31 | 24.54% |
| IWM220121C00231000 | 2021-11-29 1:02PM EST | 2022-01-21 | 5.38 | 5.39 | 5.43 | -0.18 | -3.24% | 84 | 1,301 | 23.85% |
| IWM220218C00231000 | 2021-11-29 11:43AM EST | 2022-02-18 | 6.44 | 7.10 | 7.17 | -1.12 | -14.81% | 1 | 155 | 23.57% |
| IWM220318C00231000 | 2021-11-29 12:44PM EST | 2022-03-18 | 8.39 | 8.59 | 8.68 | -0.40 | -4.55% | 51 | 211 | 23.47% |
| IWM220331C00231000 | 2021-11-29 10:27AM EST | 2022-03-31 | 8.82 | 9.16 | 9.23 | -0.66 | -6.96% | 37 | 144 | 23.27% |
| IWM220520C00231000 | 2021-11-29 10:04AM EST | 2022-05-20 | 11.75 | 11.43 | 11.61 | -0.44 | -3.61% | 1 | 10 | 23.51% |
| IWM220617C00231000 | 2021-11-26 12:26PM EST | 2022-06-17 | 12.49 | 12.51 | 12.71 | 0.00 | - | 4 | 98 | 23.47% |
| IWM220630C00231000 | 2021-11-23 3:49PM EST | 2022-06-30 | 16.34 | 12.81 | 13.18 | 0.00 | - | 1 | 202 | 23.44% |
| IWM220916C00231000 | 2021-11-01 10:16AM EST | 2022-09-16 | 19.75 | 15.33 | 16.25 | 0.00 | - | 4 | 6 | 23.90% |
| IWM220930C00231000 | 2021-10-29 9:09AM EST | 2022-09-30 | 17.48 | 13.11 | 17.60 | 0.00 | - | 20 | 10 | 24.99% |
Opções de vendapara29 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211129P00231000 | 2021-11-29 12:27PM EST | 2021-11-29 | 6.75 | 5.40 | 5.57 | -2.15 | -24.16% | 269 | 1,122 | 0.00% |
| IWM211201P00231000 | 2021-11-29 12:27PM EST | 2021-12-01 | 6.98 | 5.72 | 5.92 | -1.56 | -18.27% | 98 | 1,399 | 0.00% |
| IWM211203P00231000 | 2021-11-29 1:10PM EST | 2021-12-03 | 6.36 | 6.23 | 6.39 | -2.93 | -31.54% | 1,259 | 2,925 | 0.00% |
| IWM211206P00231000 | 2021-11-29 10:27AM EST | 2021-12-06 | 9.05 | 6.51 | 6.66 | -2.04 | -18.39% | 7 | 111 | 9.67% |
| IWM211208P00231000 | 2021-11-29 9:35AM EST | 2021-12-08 | 7.85 | 6.93 | 7.10 | -3.00 | -27.65% | 7 | 89 | 16.63% |
| IWM211210P00231000 | 2021-11-29 10:13AM EST | 2021-12-10 | 9.23 | 7.33 | 7.50 | -1.36 | -12.84% | 3 | 1,382 | 18.97% |
| IWM211213P00231000 | 2021-11-26 11:03AM EST | 2021-12-13 | 12.54 | 7.97 | 8.11 | 0.00 | - | 13 | 130 | 21.38% |
| IWM211215P00231000 | 2021-11-29 1:07PM EST | 2021-12-15 | 8.39 | 8.35 | 8.47 | -4.39 | -34.35% | 11 | 113 | 22.33% |
| IWM211217P00231000 | 2021-11-29 1:05PM EST | 2021-12-17 | 8.95 | 8.67 | 8.80 | -1.99 | -18.19% | 128 | 9,168 | 23.01% |
| IWM211220P00231000 | 2021-11-29 11:38AM EST | 2021-12-20 | 11.74 | 8.83 | 8.97 | +0.49 | +4.36% | 2 | 164 | 22.27% |
| IWM211222P00231000 | 2021-11-26 1:03PM EST | 2021-12-22 | 12.50 | 9.11 | 9.27 | 0.00 | - | 2 | 38 | 22.79% |
| IWM211223P00231000 | 2021-11-29 10:21AM EST | 2021-12-23 | 11.00 | 9.33 | 9.38 | -2.26 | -17.04% | 60 | 121 | 22.85% |
| IWM211227P00231000 | 2021-11-24 3:39PM EST | 2021-12-27 | 6.01 | 9.41 | 9.57 | 0.00 | - | - | 56 | 22.05% |
| IWM211229P00231000 | 2021-11-23 3:46PM EST | 2021-12-29 | 6.69 | 9.66 | 9.80 | 0.00 | - | - | 1 | 22.29% |
| IWM211231P00231000 | 2021-11-26 11:49AM EST | 2021-12-31 | 14.46 | 9.91 | 10.01 | 0.00 | - | 36 | 688 | 22.46% |
| IWM220107P00231000 | 2021-11-26 11:42AM EST | 2022-01-07 | 11.34 | 10.40 | 10.56 | -3.65 | -24.35% | 1 | 1 | 22.39% |
| IWM220121P00231000 | 2021-11-29 12:54PM EST | 2022-01-21 | 11.83 | 11.34 | 11.48 | -2.16 | -15.44% | 21 | 1,678 | 22.09% |
| IWM220218P00231000 | 2021-11-26 9:37AM EST | 2022-02-18 | 13.73 | 13.07 | 13.17 | 0.00 | - | 1 | 445 | 22.05% |
| IWM220318P00231000 | 2021-11-29 10:14AM EST | 2022-03-18 | 16.38 | 14.51 | 14.66 | -1.46 | -8.18% | 1 | 277 | 22.14% |
| IWM220331P00231000 | 2021-11-26 10:06AM EST | 2022-03-31 | 18.84 | 15.44 | 15.58 | 0.00 | - | 4 | 331 | 22.73% |
| IWM220520P00231000 | 2021-11-26 9:55AM EST | 2022-05-20 | 19.97 | 17.73 | 17.96 | 0.00 | - | 2 | 8 | 23.06% |
| IWM220617P00231000 | 2021-11-26 10:22AM EST | 2022-06-17 | 22.21 | 19.05 | 19.30 | 0.00 | - | 1 | 88 | 23.43% |
| IWM220630P00231000 | 2021-11-24 1:47PM EST | 2022-06-30 | 17.01 | 19.34 | 19.83 | 0.00 | - | 3 | 4 | 23.48% |
| IWM220930P00231000 | 2021-11-08 9:46AM EST | 2022-09-30 | 16.87 | 22.03 | 25.63 | 0.00 | - | 10 | 11 | 26.72% |
© 2021 Yahoo. Todos os direitos reservados.
