Mercado fechará em 35 mins

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.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:231.00
Opções de comprapara29 de novembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211129C002310002021-11-29 12:58PM EST2021-11-290.010.000.02-0.31-96.88%9931,11526.56%
IWM211201C002310002021-11-29 12:37PM EST2021-12-010.270.310.33-0.62-69.66%4751,55727.30%
IWM211203C002310002021-11-29 1:07PM EST2021-12-030.810.820.82-0.46-36.22%1,0843,04728.76%
IWM211206C002310002021-11-29 12:59PM EST2021-12-061.071.061.10-0.08-6.96%19459025.65%
IWM211208C002310002021-11-29 12:32PM EST2021-12-081.441.491.53-0.32-18.18%2223126.62%
IWM211210C002310002021-11-29 12:12PM EST2021-12-101.581.901.95-0.96-37.80%4655427.41%
IWM211213C002310002021-11-26 11:47AM EST2021-12-132.231.962.02+0.23+11.50%17124.96%
IWM211215C002310002021-11-29 11:11AM EST2021-12-151.932.302.34-0.70-26.62%1211325.35%
IWM211217C002310002021-11-29 1:05PM EST2021-12-172.552.602.64-0.34-11.76%7332,47025.64%
IWM211220C002310002021-11-29 11:08AM EST2021-12-202.422.742.79-0.51-17.41%2310724.58%
IWM211222C002310002021-11-29 11:07AM EST2021-12-222.642.993.04-0.11-4.00%33424.73%
IWM211223C002310002021-11-29 12:32PM EST2021-12-233.113.153.20+0.20+6.87%10115124.98%
IWM211227C002310002021-11-26 11:50AM EST2021-12-273.103.273.320.00-6219123.71%
IWM211229C002310002021-11-29 10:57AM EST2021-12-293.103.533.59-0.32-9.36%312224.05%
IWM211231C002310002021-11-29 12:52PM EST2021-12-313.743.833.89-0.33-8.11%7749924.50%
IWM220107C002310002021-11-26 11:42AM EST2022-01-074.274.484.530.00-203124.54%
IWM220121C002310002021-11-29 1:02PM EST2022-01-215.385.395.43-0.18-3.24%841,30123.85%
IWM220218C002310002021-11-29 11:43AM EST2022-02-186.447.107.17-1.12-14.81%115523.57%
IWM220318C002310002021-11-29 12:44PM EST2022-03-188.398.598.68-0.40-4.55%5121123.47%
IWM220331C002310002021-11-29 10:27AM EST2022-03-318.829.169.23-0.66-6.96%3714423.27%
IWM220520C002310002021-11-29 10:04AM EST2022-05-2011.7511.4311.61-0.44-3.61%11023.51%
IWM220617C002310002021-11-26 12:26PM EST2022-06-1712.4912.5112.710.00-49823.47%
IWM220630C002310002021-11-23 3:49PM EST2022-06-3016.3412.8113.180.00-120223.44%
IWM220916C002310002021-11-01 10:16AM EST2022-09-1619.7515.3316.250.00-4623.90%
IWM220930C002310002021-10-29 9:09AM EST2022-09-3017.4813.1117.600.00-201024.99%
Opções de vendapara29 de novembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211129P002310002021-11-29 12:27PM EST2021-11-296.755.405.57-2.15-24.16%2691,1220.00%
IWM211201P002310002021-11-29 12:27PM EST2021-12-016.985.725.92-1.56-18.27%981,3990.00%
IWM211203P002310002021-11-29 1:10PM EST2021-12-036.366.236.39-2.93-31.54%1,2592,9250.00%
IWM211206P002310002021-11-29 10:27AM EST2021-12-069.056.516.66-2.04-18.39%71119.67%
IWM211208P002310002021-11-29 9:35AM EST2021-12-087.856.937.10-3.00-27.65%78916.63%
IWM211210P002310002021-11-29 10:13AM EST2021-12-109.237.337.50-1.36-12.84%31,38218.97%
IWM211213P002310002021-11-26 11:03AM EST2021-12-1312.547.978.110.00-1313021.38%
IWM211215P002310002021-11-29 1:07PM EST2021-12-158.398.358.47-4.39-34.35%1111322.33%
IWM211217P002310002021-11-29 1:05PM EST2021-12-178.958.678.80-1.99-18.19%1289,16823.01%
IWM211220P002310002021-11-29 11:38AM EST2021-12-2011.748.838.97+0.49+4.36%216422.27%
IWM211222P002310002021-11-26 1:03PM EST2021-12-2212.509.119.270.00-23822.79%
IWM211223P002310002021-11-29 10:21AM EST2021-12-2311.009.339.38-2.26-17.04%6012122.85%
IWM211227P002310002021-11-24 3:39PM EST2021-12-276.019.419.570.00--5622.05%
IWM211229P002310002021-11-23 3:46PM EST2021-12-296.699.669.800.00--122.29%
IWM211231P002310002021-11-26 11:49AM EST2021-12-3114.469.9110.010.00-3668822.46%
IWM220107P002310002021-11-26 11:42AM EST2022-01-0711.3410.4010.56-3.65-24.35%1122.39%
IWM220121P002310002021-11-29 12:54PM EST2022-01-2111.8311.3411.48-2.16-15.44%211,67822.09%
IWM220218P002310002021-11-26 9:37AM EST2022-02-1813.7313.0713.170.00-144522.05%
IWM220318P002310002021-11-29 10:14AM EST2022-03-1816.3814.5114.66-1.46-8.18%127722.14%
IWM220331P002310002021-11-26 10:06AM EST2022-03-3118.8415.4415.580.00-433122.73%
IWM220520P002310002021-11-26 9:55AM EST2022-05-2019.9717.7317.960.00-2823.06%
IWM220617P002310002021-11-26 10:22AM EST2022-06-1722.2119.0519.300.00-18823.43%
IWM220630P002310002021-11-24 1:47PM EST2022-06-3017.0119.3419.830.00-3423.48%
IWM220930P002310002021-11-08 9:46AM EST2022-09-3016.8722.0325.630.00-101126.72%