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:233.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203C00233000 | 2021-12-01 3:47PM EST | 2021-12-03 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 373 | 3,626 | 50.39% |
| IWM211206C00233000 | 2021-12-01 3:22PM EST | 2021-12-06 | 0.08 | 0.04 | 0.10 | -0.02 | -20.00% | 99 | 239 | 38.87% |
| IWM211208C00233000 | 2021-12-01 2:58PM EST | 2021-12-08 | 0.25 | 0.12 | 0.20 | -0.22 | -46.81% | 12 | 119 | 37.21% |
| IWM211210C00233000 | 2021-12-01 3:59PM EST | 2021-12-10 | 0.30 | 0.25 | 0.33 | -0.46 | -60.53% | 66 | 1,101 | 36.33% |
| IWM211213C00233000 | 2021-12-01 3:37PM EST | 2021-12-13 | 0.43 | 0.30 | 0.40 | -0.97 | -69.29% | 106 | 123 | 32.81% |
| IWM211215C00233000 | 2021-12-01 3:23PM EST | 2021-12-15 | 0.55 | 0.45 | 0.54 | -0.03 | -5.17% | 32 | 96 | 32.64% |
| IWM211217C00233000 | 2021-12-01 4:07PM EST | 2021-12-17 | 0.65 | 0.61 | 0.68 | -0.45 | -40.91% | 1,534 | 17,419 | 32.40% |
| IWM211220C00233000 | 2021-12-01 2:24PM EST | 2021-12-20 | 0.99 | 0.69 | 0.81 | -0.33 | -25.00% | 1 | 76 | 31.17% |
| IWM211222C00233000 | 2021-12-01 2:30PM EST | 2021-12-22 | 1.18 | 0.86 | 0.98 | +0.12 | +11.32% | 5 | 33 | 31.30% |
| IWM211223C00233000 | 2021-12-01 3:11PM EST | 2021-12-23 | 1.07 | 0.94 | 1.04 | -0.46 | -30.07% | 69 | 190 | 31.13% |
| IWM211227C00233000 | 2021-12-01 10:45AM EST | 2021-12-27 | 1.94 | 1.04 | 1.14 | +0.15 | +8.38% | 6 | 164 | 29.44% |
| IWM211229C00233000 | 2021-12-01 3:24PM EST | 2021-12-29 | 1.27 | 1.18 | 1.31 | -0.51 | -28.65% | 4 | 26 | 29.64% |
| IWM211231C00233000 | 2021-12-01 3:56PM EST | 2021-12-31 | 1.41 | 1.36 | 1.45 | -0.72 | -33.80% | 56 | 6,747 | 29.60% |
| IWM220103C00233000 | 2021-12-01 2:15PM EST | 2022-01-03 | 1.75 | 1.45 | 1.59 | +0.13 | +8.02% | 4 | 9 | 29.11% |
| IWM220107C00233000 | 2021-12-01 10:16AM EST | 2022-01-07 | 3.09 | 1.73 | 1.83 | +0.67 | +27.69% | 4 | 72 | 28.87% |
| IWM220121C00233000 | 2021-12-01 4:01PM EST | 2022-01-21 | 2.27 | 2.30 | 2.42 | -1.02 | -31.00% | 126 | 1,272 | 27.29% |
| IWM220218C00233000 | 2021-12-01 2:16PM EST | 2022-02-18 | 4.00 | 3.47 | 3.67 | -0.75 | -15.79% | 11 | 1,669 | 26.07% |
| IWM220318C00233000 | 2021-12-01 3:23PM EST | 2022-03-18 | 4.78 | 4.58 | 4.77 | -1.24 | -20.60% | 213 | 351 | 25.30% |
| IWM220331C00233000 | 2021-12-01 3:41PM EST | 2022-03-31 | 5.53 | 4.99 | 5.20 | -0.44 | -7.37% | 6 | 446 | 24.92% |
| IWM220520C00233000 | 2021-11-26 10:12AM EST | 2022-05-20 | 10.91 | 6.87 | 7.17 | 0.00 | - | 1 | 21 | 24.77% |
| IWM220617C00233000 | 2021-11-26 12:04PM EST | 2022-06-17 | 11.25 | 7.73 | 8.15 | 0.00 | - | 5 | 65 | 24.66% |
| IWM220630C00233000 | 2021-11-30 4:06PM EST | 2022-06-30 | 10.18 | 8.05 | 8.58 | 0.00 | - | 2 | 2 | 24.60% |
| IWM220916C00233000 | 2021-12-01 3:25PM EST | 2022-09-16 | 10.70 | 10.05 | 11.43 | -10.48 | -49.48% | 10 | 10 | 24.99% |
| IWM220930C00233000 | 2021-11-19 4:14PM EST | 2022-09-30 | 19.20 | 8.50 | 13.36 | 0.00 | - | 2 | 12 | 26.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203P00233000 | 2021-12-01 4:00PM EST | 2021-12-03 | 19.90 | 19.31 | 19.64 | +6.17 | +44.94% | 202 | 3,361 | 0.00% |
| IWM211206P00233000 | 2021-12-01 9:30AM EST | 2021-12-06 | 10.48 | 19.23 | 19.75 | -5.81 | -35.67% | 30 | 329 | 28.91% |
| IWM211208P00233000 | 2021-12-01 9:51AM EST | 2021-12-08 | 11.33 | 19.34 | 19.85 | -2.84 | -20.04% | 1 | 54 | 33.40% |
| IWM211210P00233000 | 2021-12-01 3:16PM EST | 2021-12-10 | 17.90 | 19.51 | 19.97 | +0.69 | +4.01% | 8 | 1,035 | 33.69% |
| IWM211213P00233000 | 2021-12-01 1:35PM EST | 2021-12-13 | 15.56 | 20.23 | 20.72 | -0.04 | -0.26% | 1 | 84 | 41.43% |
| IWM211215P00233000 | 2021-11-29 10:29AM EST | 2021-12-15 | 14.95 | 20.38 | 20.87 | 0.00 | - | 1 | 432 | 40.03% |
| IWM211217P00233000 | 2021-12-01 3:48PM EST | 2021-12-17 | 19.43 | 20.60 | 21.02 | +3.85 | +24.71% | 51 | 3,786 | 38.94% |
| IWM211220P00233000 | 2021-11-29 2:55PM EST | 2021-12-20 | 11.81 | 20.65 | 21.12 | 0.00 | - | 19 | 12 | 36.60% |
| IWM211222P00233000 | 2021-11-26 9:30AM EST | 2021-12-22 | 12.03 | 20.81 | 21.29 | 0.00 | - | 2 | 16 | 36.18% |
| IWM211223P00233000 | 2021-12-01 10:37AM EST | 2021-12-23 | 12.70 | 20.89 | 21.36 | -4.96 | -28.09% | 2 | 164 | 35.89% |
| IWM211227P00233000 | 2021-11-26 11:02AM EST | 2021-12-27 | 15.25 | 20.99 | 21.46 | 0.00 | - | 10 | 26 | 33.70% |
| IWM211231P00233000 | 2021-12-01 3:51PM EST | 2021-12-31 | 20.71 | 21.29 | 21.72 | +2.14 | +11.52% | 3 | 446 | 33.00% |
| IWM220107P00233000 | 2021-12-01 10:20AM EST | 2022-01-07 | 13.04 | 21.60 | 22.02 | -0.88 | -6.32% | 1 | 44 | 31.32% |
| IWM220121P00233000 | 2021-12-01 3:39PM EST | 2022-01-21 | 20.82 | 22.10 | 22.54 | +1.48 | +7.65% | 5 | 7,876 | 28.93% |
| IWM220218P00233000 | 2021-11-29 12:09PM EST | 2022-02-18 | 17.40 | 23.25 | 23.72 | 0.00 | - | 10 | 437 | 27.06% |
| IWM220318P00233000 | 2021-12-01 4:04PM EST | 2022-03-18 | 25.34 | 24.34 | 24.76 | +3.87 | +18.03% | 17 | 204 | 25.96% |
| IWM220331P00233000 | 2021-11-30 3:07PM EST | 2022-03-31 | 21.22 | 25.11 | 25.52 | 0.00 | - | 6 | 84 | 26.31% |
| IWM220520P00233000 | 2021-11-26 12:35PM EST | 2022-05-20 | 21.09 | 26.97 | 27.53 | 0.00 | - | 3 | 42 | 25.96% |
| IWM220617P00233000 | 2021-11-26 10:40AM EST | 2022-06-17 | 23.40 | 28.05 | 28.77 | 0.00 | - | 8 | 299 | 26.18% |
| IWM220916P00233000 | 2021-11-26 11:23AM EST | 2022-09-16 | 28.08 | 30.16 | 31.91 | 0.00 | - | 1 | 27 | 26.04% |
| IWM220930P00233000 | 2021-10-28 10:39AM EST | 2022-09-30 | 23.14 | 25.00 | 29.00 | 0.00 | - | - | 1 | 21.49% |
© 2021 Yahoo. Todos os direitos reservados.
