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:232.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203C00232000 | 2021-12-01 4:11PM EST | 2021-12-03 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 571 | 4,495 | 53.13% |
| IWM211206C00232000 | 2021-12-01 3:49PM EST | 2021-12-06 | 0.09 | 0.07 | 0.11 | -0.14 | -60.87% | 614 | 319 | 37.89% |
| IWM211208C00232000 | 2021-12-01 3:59PM EST | 2021-12-08 | 0.20 | 0.15 | 0.23 | -0.38 | -65.52% | 40 | 247 | 36.72% |
| IWM211210C00232000 | 2021-12-01 4:00PM EST | 2021-12-10 | 0.37 | 0.31 | 0.39 | -0.45 | -54.88% | 634 | 984 | 36.28% |
| IWM211213C00232000 | 2021-12-01 4:02PM EST | 2021-12-13 | 0.40 | 0.36 | 0.47 | -0.29 | -42.03% | 49 | 87 | 32.84% |
| IWM211215C00232000 | 2021-12-01 2:29PM EST | 2021-12-15 | 0.82 | 0.53 | 0.63 | -0.31 | -27.43% | 64 | 167 | 32.74% |
| IWM211217C00232000 | 2021-12-01 3:59PM EST | 2021-12-17 | 0.76 | 0.71 | 0.78 | -0.59 | -43.70% | 1,588 | 4,908 | 32.45% |
| IWM211220C00232000 | 2021-12-01 2:23PM EST | 2021-12-20 | 1.10 | 0.81 | 0.91 | -0.45 | -29.03% | 7 | 307 | 31.10% |
| IWM211222C00232000 | 2021-12-01 1:21PM EST | 2021-12-22 | 1.44 | 0.99 | 1.11 | +0.12 | +9.09% | 1 | 38 | 31.42% |
| IWM211223C00232000 | 2021-12-01 11:38AM EST | 2021-12-23 | 2.15 | 1.08 | 1.18 | +0.60 | +38.71% | 9 | 456 | 31.29% |
| IWM211227C00232000 | 2021-12-01 1:38PM EST | 2021-12-27 | 1.60 | 1.18 | 1.28 | -0.17 | -9.60% | 1 | 206 | 29.54% |
| IWM211229C00232000 | 2021-11-30 3:32PM EST | 2021-12-29 | 2.09 | 1.33 | 1.47 | 0.00 | - | 1 | 35 | 29.80% |
| IWM211231C00232000 | 2021-12-01 3:59PM EST | 2021-12-31 | 1.55 | 1.53 | 1.63 | -0.83 | -34.87% | 327 | 1,030 | 29.82% |
| IWM220103C00232000 | 2021-12-01 12:38PM EST | 2022-01-03 | 2.62 | 1.62 | 1.77 | +0.28 | +11.97% | 2 | 27 | 29.29% |
| IWM220107C00232000 | 2021-12-01 4:02PM EST | 2022-01-07 | 1.87 | 1.92 | 2.02 | -0.82 | -30.48% | 13 | 84 | 29.02% |
| IWM220121C00232000 | 2021-12-01 4:04PM EST | 2022-01-21 | 2.50 | 2.53 | 2.66 | -1.19 | -32.25% | 73 | 3,437 | 27.52% |
| IWM220218C00232000 | 2021-12-01 3:31PM EST | 2022-02-18 | 4.05 | 3.75 | 3.95 | -0.27 | -6.25% | 4 | 210 | 26.26% |
| IWM220318C00232000 | 2021-12-01 3:45PM EST | 2022-03-18 | 5.45 | 4.88 | 5.08 | -0.09 | -1.62% | 172 | 500 | 25.47% |
| IWM220331C00232000 | 2021-12-01 12:13PM EST | 2022-03-31 | 7.60 | 5.30 | 5.52 | -0.35 | -4.40% | 16 | 113 | 25.09% |
| IWM220520C00232000 | 2021-11-30 3:28PM EST | 2022-05-20 | 8.73 | 7.21 | 7.52 | 0.00 | - | 4 | 8 | 24.91% |
| IWM220617C00232000 | 2021-12-01 10:25AM EST | 2022-06-17 | 11.28 | 8.08 | 8.50 | +1.62 | +16.77% | 44 | 159 | 24.77% |
| IWM220630C00232000 | 2021-12-01 3:45PM EST | 2022-06-30 | 9.23 | 8.39 | 8.94 | -7.47 | -44.73% | 21 | 47 | 24.72% |
| IWM220916C00232000 | 2021-11-03 1:30PM EST | 2022-09-16 | 22.50 | 10.43 | 11.82 | 0.00 | - | 18 | 1 | 25.11% |
| IWM220930C00232000 | 2021-10-29 9:08AM EST | 2022-09-30 | 16.97 | 12.68 | 17.00 | 0.00 | - | 22 | 11 | 31.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203P00232000 | 2021-12-01 1:50PM EST | 2021-12-03 | 15.39 | 18.31 | 18.65 | +1.92 | +14.25% | 71 | 1,316 | 0.00% |
| IWM211206P00232000 | 2021-12-01 2:05PM EST | 2021-12-06 | 14.32 | 18.24 | 18.76 | +1.42 | +11.01% | 13 | 1,131 | 29.69% |
| IWM211208P00232000 | 2021-12-01 3:33PM EST | 2021-12-08 | 17.68 | 18.38 | 18.88 | +2.59 | +17.16% | 13 | 94 | 33.45% |
| IWM211210P00232000 | 2021-12-01 3:12PM EST | 2021-12-10 | 16.78 | 18.58 | 19.03 | +1.85 | +12.39% | 37 | 1,702 | 33.99% |
| IWM211213P00232000 | 2021-12-01 12:56PM EST | 2021-12-13 | 13.52 | 19.29 | 19.78 | -1.45 | -9.69% | 5 | 72 | 40.75% |
| IWM211215P00232000 | 2021-12-01 3:44PM EST | 2021-12-15 | 17.41 | 19.47 | 19.95 | +2.36 | +15.68% | 18 | 280 | 39.55% |
| IWM211217P00232000 | 2021-12-01 4:01PM EST | 2021-12-17 | 20.42 | 19.70 | 20.12 | +5.49 | +36.77% | 174 | 7,746 | 38.60% |
| IWM211220P00232000 | 2021-11-30 11:03AM EST | 2021-12-20 | 16.18 | 19.76 | 20.24 | 0.00 | - | 2 | 42 | 36.43% |
| IWM211222P00232000 | 2021-12-01 3:33PM EST | 2021-12-22 | 19.26 | 19.95 | 20.42 | +5.17 | +36.69% | 8 | 91 | 36.04% |
| IWM211223P00232000 | 2021-12-01 2:12PM EST | 2021-12-23 | 17.13 | 20.03 | 20.50 | +0.05 | +0.29% | 1 | 138 | 35.80% |
| IWM211227P00232000 | 2021-11-26 9:45AM EST | 2021-12-27 | 11.66 | 20.14 | 20.60 | 0.00 | - | 2 | 43 | 33.59% |
| IWM211229P00232000 | 2021-11-30 9:52AM EST | 2021-12-29 | 14.59 | 20.30 | 20.76 | 0.00 | - | 2 | 32 | 33.37% |
| IWM211231P00232000 | 2021-12-01 3:21PM EST | 2021-12-31 | 19.52 | 20.46 | 20.88 | +1.72 | +9.66% | 176 | 1,778 | 32.95% |
| IWM220103P00232000 | 2021-11-29 9:38AM EST | 2022-01-03 | 11.52 | 20.51 | 20.97 | 0.00 | - | 1 | 0 | 31.92% |
| IWM220107P00232000 | 2021-11-30 12:49PM EST | 2022-01-07 | 17.53 | 20.79 | 21.21 | 0.00 | - | 1 | 3 | 31.37% |
| IWM220121P00232000 | 2021-12-01 3:38PM EST | 2022-01-21 | 20.34 | 21.33 | 21.83 | +3.34 | +19.65% | 31 | 3,646 | 29.32% |
| IWM220218P00232000 | 2021-12-01 10:26AM EST | 2022-02-18 | 14.91 | 22.53 | 22.99 | -3.06 | -17.03% | 1 | 156 | 27.19% |
| IWM220318P00232000 | 2021-11-30 9:36AM EST | 2022-03-18 | 18.29 | 23.65 | 24.07 | 0.00 | - | 5 | 381 | 26.11% |
| IWM220331P00232000 | 2021-11-29 3:16PM EST | 2022-03-31 | 16.94 | 24.43 | 24.83 | 0.00 | - | 16 | 276 | 26.43% |
| IWM220520P00232000 | 2021-11-26 10:55AM EST | 2022-05-20 | 22.10 | 26.32 | 26.87 | 0.00 | - | 3 | 16 | 26.06% |
| IWM220617P00232000 | 2021-11-29 10:38AM EST | 2022-06-17 | 22.68 | 27.41 | 28.12 | 0.00 | - | 1 | 126 | 26.28% |
| IWM220930P00232000 | 2021-11-01 9:28AM EST | 2022-09-30 | 20.55 | 28.80 | 33.50 | 0.00 | - | - | 5 | 28.44% |
© 2021 Yahoo. Todos os direitos reservados.
