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
214,19 +0,93 (+0,44%)
Pós-fechamento: 07:16PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:232.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002320002021-12-01 4:11PM EST2021-12-030.050.000.05-0.10-66.67%5714,49553.13%
IWM211206C002320002021-12-01 3:49PM EST2021-12-060.090.070.11-0.14-60.87%61431937.89%
IWM211208C002320002021-12-01 3:59PM EST2021-12-080.200.150.23-0.38-65.52%4024736.72%
IWM211210C002320002021-12-01 4:00PM EST2021-12-100.370.310.39-0.45-54.88%63498436.28%
IWM211213C002320002021-12-01 4:02PM EST2021-12-130.400.360.47-0.29-42.03%498732.84%
IWM211215C002320002021-12-01 2:29PM EST2021-12-150.820.530.63-0.31-27.43%6416732.74%
IWM211217C002320002021-12-01 3:59PM EST2021-12-170.760.710.78-0.59-43.70%1,5884,90832.45%
IWM211220C002320002021-12-01 2:23PM EST2021-12-201.100.810.91-0.45-29.03%730731.10%
IWM211222C002320002021-12-01 1:21PM EST2021-12-221.440.991.11+0.12+9.09%13831.42%
IWM211223C002320002021-12-01 11:38AM EST2021-12-232.151.081.18+0.60+38.71%945631.29%
IWM211227C002320002021-12-01 1:38PM EST2021-12-271.601.181.28-0.17-9.60%120629.54%
IWM211229C002320002021-11-30 3:32PM EST2021-12-292.091.331.470.00-13529.80%
IWM211231C002320002021-12-01 3:59PM EST2021-12-311.551.531.63-0.83-34.87%3271,03029.82%
IWM220103C002320002021-12-01 12:38PM EST2022-01-032.621.621.77+0.28+11.97%22729.29%
IWM220107C002320002021-12-01 4:02PM EST2022-01-071.871.922.02-0.82-30.48%138429.02%
IWM220121C002320002021-12-01 4:04PM EST2022-01-212.502.532.66-1.19-32.25%733,43727.52%
IWM220218C002320002021-12-01 3:31PM EST2022-02-184.053.753.95-0.27-6.25%421026.26%
IWM220318C002320002021-12-01 3:45PM EST2022-03-185.454.885.08-0.09-1.62%17250025.47%
IWM220331C002320002021-12-01 12:13PM EST2022-03-317.605.305.52-0.35-4.40%1611325.09%
IWM220520C002320002021-11-30 3:28PM EST2022-05-208.737.217.520.00-4824.91%
IWM220617C002320002021-12-01 10:25AM EST2022-06-1711.288.088.50+1.62+16.77%4415924.77%
IWM220630C002320002021-12-01 3:45PM EST2022-06-309.238.398.94-7.47-44.73%214724.72%
IWM220916C002320002021-11-03 1:30PM EST2022-09-1622.5010.4311.820.00-18125.11%
IWM220930C002320002021-10-29 9:08AM EST2022-09-3016.9712.6817.000.00-221131.35%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002320002021-12-01 1:50PM EST2021-12-0315.3918.3118.65+1.92+14.25%711,3160.00%
IWM211206P002320002021-12-01 2:05PM EST2021-12-0614.3218.2418.76+1.42+11.01%131,13129.69%
IWM211208P002320002021-12-01 3:33PM EST2021-12-0817.6818.3818.88+2.59+17.16%139433.45%
IWM211210P002320002021-12-01 3:12PM EST2021-12-1016.7818.5819.03+1.85+12.39%371,70233.99%
IWM211213P002320002021-12-01 12:56PM EST2021-12-1313.5219.2919.78-1.45-9.69%57240.75%
IWM211215P002320002021-12-01 3:44PM EST2021-12-1517.4119.4719.95+2.36+15.68%1828039.55%
IWM211217P002320002021-12-01 4:01PM EST2021-12-1720.4219.7020.12+5.49+36.77%1747,74638.60%
IWM211220P002320002021-11-30 11:03AM EST2021-12-2016.1819.7620.240.00-24236.43%
IWM211222P002320002021-12-01 3:33PM EST2021-12-2219.2619.9520.42+5.17+36.69%89136.04%
IWM211223P002320002021-12-01 2:12PM EST2021-12-2317.1320.0320.50+0.05+0.29%113835.80%
IWM211227P002320002021-11-26 9:45AM EST2021-12-2711.6620.1420.600.00-24333.59%
IWM211229P002320002021-11-30 9:52AM EST2021-12-2914.5920.3020.760.00-23233.37%
IWM211231P002320002021-12-01 3:21PM EST2021-12-3119.5220.4620.88+1.72+9.66%1761,77832.95%
IWM220103P002320002021-11-29 9:38AM EST2022-01-0311.5220.5120.970.00-1031.92%
IWM220107P002320002021-11-30 12:49PM EST2022-01-0717.5320.7921.210.00-1331.37%
IWM220121P002320002021-12-01 3:38PM EST2022-01-2120.3421.3321.83+3.34+19.65%313,64629.32%
IWM220218P002320002021-12-01 10:26AM EST2022-02-1814.9122.5322.99-3.06-17.03%115627.19%
IWM220318P002320002021-11-30 9:36AM EST2022-03-1818.2923.6524.070.00-538126.11%
IWM220331P002320002021-11-29 3:16PM EST2022-03-3116.9424.4324.830.00-1627626.43%
IWM220520P002320002021-11-26 10:55AM EST2022-05-2022.1026.3226.870.00-31626.06%
IWM220617P002320002021-11-29 10:38AM EST2022-06-1722.6827.4128.120.00-112626.28%
IWM220930P002320002021-11-01 9:28AM EST2022-09-3020.5528.8033.500.00--528.44%