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
214,30 +1,04 (+0,49%)
Pós-fechamento: 07:20PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:234.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002340002021-12-01 3:55PM EST2021-12-030.020.020.04-0.06-75.00%3062,19053.91%
IWM211206C002340002021-12-01 3:23PM EST2021-12-060.050.030.08-0.09-64.29%6517439.06%
IWM211208C002340002021-12-01 3:25PM EST2021-12-080.160.100.17-0.14-46.67%1713137.45%
IWM211210C002340002021-12-01 3:38PM EST2021-12-100.300.210.29-0.33-52.38%2,3701,31636.67%
IWM211213C002340002021-12-01 10:13AM EST2021-12-130.780.250.34+0.31+65.96%114332.81%
IWM211215C002340002021-12-01 3:48PM EST2021-12-150.480.380.47-0.07-12.73%3328132.69%
IWM211217C002340002021-12-01 4:01PM EST2021-12-170.550.530.60-0.41-42.71%2,1125,98232.47%
IWM211220C002340002021-12-01 3:29PM EST2021-12-200.750.590.70-0.34-31.19%418630.98%
IWM211222C002340002021-12-01 11:35AM EST2021-12-221.560.740.87+0.50+47.17%14531.28%
IWM211223C002340002021-12-01 1:26PM EST2021-12-231.220.820.92-0.03-2.40%8735231.03%
IWM211227C002340002021-12-01 3:16PM EST2021-12-271.040.901.01-0.18-14.75%322729.32%
IWM211229C002340002021-12-01 4:05PM EST2021-12-291.061.041.18-0.62-36.90%613929.61%
IWM211231C002340002021-12-01 4:02PM EST2021-12-311.171.201.30-0.59-33.52%6859129.48%
IWM220103C002340002021-12-01 2:24PM EST2022-01-031.651.281.43-0.13-7.30%43128.98%
IWM220107C002340002021-12-01 4:02PM EST2022-01-071.501.551.65-0.73-32.74%541128.70%
IWM220121C002340002021-12-01 3:57PM EST2022-01-212.152.112.22-0.95-30.65%3045,81827.17%
IWM220218C002340002021-12-01 3:48PM EST2022-02-183.493.223.41-0.41-10.51%3333525.91%
IWM220318C002340002021-12-01 3:58PM EST2022-03-184.404.304.48-0.84-16.03%1891,42325.15%
IWM220331C002340002021-11-30 11:11AM EST2022-03-315.804.694.900.00-331224.78%
IWM220520C002340002021-12-01 12:27PM EST2022-05-208.756.546.84+1.17+15.44%112124.65%
IWM220617C002340002021-12-01 9:54AM EST2022-06-179.687.397.80-6.07-38.54%578324.53%
IWM220630C002340002021-11-02 9:05AM EST2022-06-3016.037.698.230.00-1224.49%
IWM220916C002340002021-11-19 11:51AM EST2022-09-1618.859.6911.050.00-529524.89%
IWM220930C002340002021-11-05 2:50PM EST2022-09-3024.238.8012.980.00-32226.90%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002340002021-12-01 2:15PM EST2021-12-0316.9520.3120.64+2.77+19.53%622,9620.00%
IWM211206P002340002021-12-01 1:08PM EST2021-12-0615.4720.2220.74-1.97-11.30%110212.50%
IWM211208P002340002021-12-01 4:13PM EST2021-12-0820.9520.3120.82+6.08+40.89%2223633.01%
IWM211210P002340002021-12-01 3:16PM EST2021-12-1018.8220.4620.93+2.10+12.56%2446633.74%
IWM211213P002340002021-12-01 1:36PM EST2021-12-1316.4821.1721.67-0.03-0.18%115342.16%
IWM211215P002340002021-12-01 3:58PM EST2021-12-1521.4721.3121.80+5.20+31.96%1224640.55%
IWM211217P002340002021-12-01 12:00PM EST2021-12-1714.3721.5121.93-2.31-13.85%303,06939.28%
IWM211220P002340002021-11-29 12:12PM EST2021-12-2013.3621.5422.030.00-227636.96%
IWM211222P002340002021-11-23 11:14AM EST2021-12-228.8221.7022.180.00--2336.43%
IWM211223P002340002021-11-30 1:17PM EST2021-12-2318.9921.7722.250.00-230136.15%
IWM211227P002340002021-11-29 11:46AM EST2021-12-2713.9221.8622.330.00-3333.83%
IWM211231P002340002021-12-01 1:42PM EST2021-12-3117.5822.1322.57+0.45+2.63%394733.05%
IWM220107P002340002021-11-29 12:34PM EST2022-01-0713.0522.4222.840.00-707231.26%
IWM220121P002340002021-12-01 12:06PM EST2022-01-2115.9822.8923.40-3.00-15.81%21,92129.14%
IWM220218P002340002021-12-01 10:11AM EST2022-02-1816.0523.9924.46+1.03+6.86%136326.92%
IWM220318P002340002021-12-01 2:02PM EST2022-03-1821.4525.0425.47-0.80-3.60%1020725.82%
IWM220331P002340002021-11-18 3:40PM EST2022-03-3112.9825.8126.250.00-19026.26%
IWM220520P002340002021-11-22 2:13PM EST2022-05-2015.7727.6328.190.00-712825.83%
IWM220617P002340002021-11-03 2:27PM EST2022-06-1714.7528.7029.430.00-66426.09%
IWM220630P002340002021-11-04 8:59AM EST2022-06-3014.8529.0029.890.00-1226.04%
IWM220916P002340002021-11-02 3:10PM EST2022-09-1619.4330.7832.540.00--29525.95%
IWM220930P002340002021-11-15 12:46PM EST2022-09-3019.0230.0034.700.00-2228.22%