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
213,95 +0,69 (+0,32%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:233.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002330002021-12-01 3:47PM EST2021-12-030.030.000.05-0.07-70.00%3733,62650.39%
IWM211206C002330002021-12-01 3:22PM EST2021-12-060.080.040.10-0.02-20.00%9923938.87%
IWM211208C002330002021-12-01 2:58PM EST2021-12-080.250.120.20-0.22-46.81%1211937.21%
IWM211210C002330002021-12-01 3:59PM EST2021-12-100.300.250.33-0.46-60.53%661,10136.33%
IWM211213C002330002021-12-01 3:37PM EST2021-12-130.430.300.40-0.97-69.29%10612332.81%
IWM211215C002330002021-12-01 3:23PM EST2021-12-150.550.450.54-0.03-5.17%329632.64%
IWM211217C002330002021-12-01 4:07PM EST2021-12-170.650.610.68-0.45-40.91%1,53417,41932.40%
IWM211220C002330002021-12-01 2:24PM EST2021-12-200.990.690.81-0.33-25.00%17631.17%
IWM211222C002330002021-12-01 2:30PM EST2021-12-221.180.860.98+0.12+11.32%53331.30%
IWM211223C002330002021-12-01 3:11PM EST2021-12-231.070.941.04-0.46-30.07%6919031.13%
IWM211227C002330002021-12-01 10:45AM EST2021-12-271.941.041.14+0.15+8.38%616429.44%
IWM211229C002330002021-12-01 3:24PM EST2021-12-291.271.181.31-0.51-28.65%42629.64%
IWM211231C002330002021-12-01 3:56PM EST2021-12-311.411.361.45-0.72-33.80%566,74729.60%
IWM220103C002330002021-12-01 2:15PM EST2022-01-031.751.451.59+0.13+8.02%4929.11%
IWM220107C002330002021-12-01 10:16AM EST2022-01-073.091.731.83+0.67+27.69%47228.87%
IWM220121C002330002021-12-01 4:01PM EST2022-01-212.272.302.42-1.02-31.00%1261,27227.29%
IWM220218C002330002021-12-01 2:16PM EST2022-02-184.003.473.67-0.75-15.79%111,66926.07%
IWM220318C002330002021-12-01 3:23PM EST2022-03-184.784.584.77-1.24-20.60%21335125.30%
IWM220331C002330002021-12-01 3:41PM EST2022-03-315.534.995.20-0.44-7.37%644624.92%
IWM220520C002330002021-11-26 10:12AM EST2022-05-2010.916.877.170.00-12124.77%
IWM220617C002330002021-11-26 12:04PM EST2022-06-1711.257.738.150.00-56524.66%
IWM220630C002330002021-11-30 4:06PM EST2022-06-3010.188.058.580.00-2224.60%
IWM220916C002330002021-12-01 3:25PM EST2022-09-1610.7010.0511.43-10.48-49.48%101024.99%
IWM220930C002330002021-11-19 4:14PM EST2022-09-3019.208.5013.360.00-21226.99%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002330002021-12-01 4:00PM EST2021-12-0319.9019.3119.64+6.17+44.94%2023,3610.00%
IWM211206P002330002021-12-01 9:30AM EST2021-12-0610.4819.2319.75-5.81-35.67%3032928.91%
IWM211208P002330002021-12-01 9:51AM EST2021-12-0811.3319.3419.85-2.84-20.04%15433.40%
IWM211210P002330002021-12-01 3:16PM EST2021-12-1017.9019.5119.97+0.69+4.01%81,03533.69%
IWM211213P002330002021-12-01 1:35PM EST2021-12-1315.5620.2320.72-0.04-0.26%18441.43%
IWM211215P002330002021-11-29 10:29AM EST2021-12-1514.9520.3820.870.00-143240.03%
IWM211217P002330002021-12-01 3:48PM EST2021-12-1719.4320.6021.02+3.85+24.71%513,78638.94%
IWM211220P002330002021-11-29 2:55PM EST2021-12-2011.8120.6521.120.00-191236.60%
IWM211222P002330002021-11-26 9:30AM EST2021-12-2212.0320.8121.290.00-21636.18%
IWM211223P002330002021-12-01 10:37AM EST2021-12-2312.7020.8921.36-4.96-28.09%216435.89%
IWM211227P002330002021-11-26 11:02AM EST2021-12-2715.2520.9921.460.00-102633.70%
IWM211231P002330002021-12-01 3:51PM EST2021-12-3120.7121.2921.72+2.14+11.52%344633.00%
IWM220107P002330002021-12-01 10:20AM EST2022-01-0713.0421.6022.02-0.88-6.32%14431.32%
IWM220121P002330002021-12-01 3:39PM EST2022-01-2120.8222.1022.54+1.48+7.65%57,87628.93%
IWM220218P002330002021-11-29 12:09PM EST2022-02-1817.4023.2523.720.00-1043727.06%
IWM220318P002330002021-12-01 4:04PM EST2022-03-1825.3424.3424.76+3.87+18.03%1720425.96%
IWM220331P002330002021-11-30 3:07PM EST2022-03-3121.2225.1125.520.00-68426.31%
IWM220520P002330002021-11-26 12:35PM EST2022-05-2021.0926.9727.530.00-34225.96%
IWM220617P002330002021-11-26 10:40AM EST2022-06-1723.4028.0528.770.00-829926.18%
IWM220916P002330002021-11-26 11:23AM EST2022-09-1628.0830.1631.910.00-12726.04%
IWM220930P002330002021-10-28 10:39AM EST2022-09-3023.1425.0029.000.00--121.49%