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:234.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203C00234000 | 2021-12-01 3:55PM EST | 2021-12-03 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 306 | 2,190 | 53.91% |
| IWM211206C00234000 | 2021-12-01 3:23PM EST | 2021-12-06 | 0.05 | 0.03 | 0.08 | -0.09 | -64.29% | 65 | 174 | 39.06% |
| IWM211208C00234000 | 2021-12-01 3:25PM EST | 2021-12-08 | 0.16 | 0.10 | 0.17 | -0.14 | -46.67% | 17 | 131 | 37.45% |
| IWM211210C00234000 | 2021-12-01 3:38PM EST | 2021-12-10 | 0.30 | 0.21 | 0.29 | -0.33 | -52.38% | 2,370 | 1,316 | 36.67% |
| IWM211213C00234000 | 2021-12-01 10:13AM EST | 2021-12-13 | 0.78 | 0.25 | 0.34 | +0.31 | +65.96% | 1 | 143 | 32.81% |
| IWM211215C00234000 | 2021-12-01 3:48PM EST | 2021-12-15 | 0.48 | 0.38 | 0.47 | -0.07 | -12.73% | 33 | 281 | 32.69% |
| IWM211217C00234000 | 2021-12-01 4:01PM EST | 2021-12-17 | 0.55 | 0.53 | 0.60 | -0.41 | -42.71% | 2,112 | 5,982 | 32.47% |
| IWM211220C00234000 | 2021-12-01 3:29PM EST | 2021-12-20 | 0.75 | 0.59 | 0.70 | -0.34 | -31.19% | 4 | 186 | 30.98% |
| IWM211222C00234000 | 2021-12-01 11:35AM EST | 2021-12-22 | 1.56 | 0.74 | 0.87 | +0.50 | +47.17% | 1 | 45 | 31.28% |
| IWM211223C00234000 | 2021-12-01 1:26PM EST | 2021-12-23 | 1.22 | 0.82 | 0.92 | -0.03 | -2.40% | 87 | 352 | 31.03% |
| IWM211227C00234000 | 2021-12-01 3:16PM EST | 2021-12-27 | 1.04 | 0.90 | 1.01 | -0.18 | -14.75% | 3 | 227 | 29.32% |
| IWM211229C00234000 | 2021-12-01 4:05PM EST | 2021-12-29 | 1.06 | 1.04 | 1.18 | -0.62 | -36.90% | 6 | 139 | 29.61% |
| IWM211231C00234000 | 2021-12-01 4:02PM EST | 2021-12-31 | 1.17 | 1.20 | 1.30 | -0.59 | -33.52% | 68 | 591 | 29.48% |
| IWM220103C00234000 | 2021-12-01 2:24PM EST | 2022-01-03 | 1.65 | 1.28 | 1.43 | -0.13 | -7.30% | 4 | 31 | 28.98% |
| IWM220107C00234000 | 2021-12-01 4:02PM EST | 2022-01-07 | 1.50 | 1.55 | 1.65 | -0.73 | -32.74% | 54 | 11 | 28.70% |
| IWM220121C00234000 | 2021-12-01 3:57PM EST | 2022-01-21 | 2.15 | 2.11 | 2.22 | -0.95 | -30.65% | 304 | 5,818 | 27.17% |
| IWM220218C00234000 | 2021-12-01 3:48PM EST | 2022-02-18 | 3.49 | 3.22 | 3.41 | -0.41 | -10.51% | 33 | 335 | 25.91% |
| IWM220318C00234000 | 2021-12-01 3:58PM EST | 2022-03-18 | 4.40 | 4.30 | 4.48 | -0.84 | -16.03% | 189 | 1,423 | 25.15% |
| IWM220331C00234000 | 2021-11-30 11:11AM EST | 2022-03-31 | 5.80 | 4.69 | 4.90 | 0.00 | - | 3 | 312 | 24.78% |
| IWM220520C00234000 | 2021-12-01 12:27PM EST | 2022-05-20 | 8.75 | 6.54 | 6.84 | +1.17 | +15.44% | 1 | 121 | 24.65% |
| IWM220617C00234000 | 2021-12-01 9:54AM EST | 2022-06-17 | 9.68 | 7.39 | 7.80 | -6.07 | -38.54% | 5 | 783 | 24.53% |
| IWM220630C00234000 | 2021-11-02 9:05AM EST | 2022-06-30 | 16.03 | 7.69 | 8.23 | 0.00 | - | 1 | 2 | 24.49% |
| IWM220916C00234000 | 2021-11-19 11:51AM EST | 2022-09-16 | 18.85 | 9.69 | 11.05 | 0.00 | - | 5 | 295 | 24.89% |
| IWM220930C00234000 | 2021-11-05 2:50PM EST | 2022-09-30 | 24.23 | 8.80 | 12.98 | 0.00 | - | 3 | 22 | 26.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203P00234000 | 2021-12-01 2:15PM EST | 2021-12-03 | 16.95 | 20.31 | 20.64 | +2.77 | +19.53% | 62 | 2,962 | 0.00% |
| IWM211206P00234000 | 2021-12-01 1:08PM EST | 2021-12-06 | 15.47 | 20.22 | 20.74 | -1.97 | -11.30% | 1 | 102 | 12.50% |
| IWM211208P00234000 | 2021-12-01 4:13PM EST | 2021-12-08 | 20.95 | 20.31 | 20.82 | +6.08 | +40.89% | 22 | 236 | 33.01% |
| IWM211210P00234000 | 2021-12-01 3:16PM EST | 2021-12-10 | 18.82 | 20.46 | 20.93 | +2.10 | +12.56% | 24 | 466 | 33.74% |
| IWM211213P00234000 | 2021-12-01 1:36PM EST | 2021-12-13 | 16.48 | 21.17 | 21.67 | -0.03 | -0.18% | 11 | 53 | 42.16% |
| IWM211215P00234000 | 2021-12-01 3:58PM EST | 2021-12-15 | 21.47 | 21.31 | 21.80 | +5.20 | +31.96% | 12 | 246 | 40.55% |
| IWM211217P00234000 | 2021-12-01 12:00PM EST | 2021-12-17 | 14.37 | 21.51 | 21.93 | -2.31 | -13.85% | 30 | 3,069 | 39.28% |
| IWM211220P00234000 | 2021-11-29 12:12PM EST | 2021-12-20 | 13.36 | 21.54 | 22.03 | 0.00 | - | 22 | 76 | 36.96% |
| IWM211222P00234000 | 2021-11-23 11:14AM EST | 2021-12-22 | 8.82 | 21.70 | 22.18 | 0.00 | - | - | 23 | 36.43% |
| IWM211223P00234000 | 2021-11-30 1:17PM EST | 2021-12-23 | 18.99 | 21.77 | 22.25 | 0.00 | - | 2 | 301 | 36.15% |
| IWM211227P00234000 | 2021-11-29 11:46AM EST | 2021-12-27 | 13.92 | 21.86 | 22.33 | 0.00 | - | 3 | 3 | 33.83% |
| IWM211231P00234000 | 2021-12-01 1:42PM EST | 2021-12-31 | 17.58 | 22.13 | 22.57 | +0.45 | +2.63% | 3 | 947 | 33.05% |
| IWM220107P00234000 | 2021-11-29 12:34PM EST | 2022-01-07 | 13.05 | 22.42 | 22.84 | 0.00 | - | 70 | 72 | 31.26% |
| IWM220121P00234000 | 2021-12-01 12:06PM EST | 2022-01-21 | 15.98 | 22.89 | 23.40 | -3.00 | -15.81% | 2 | 1,921 | 29.14% |
| IWM220218P00234000 | 2021-12-01 10:11AM EST | 2022-02-18 | 16.05 | 23.99 | 24.46 | +1.03 | +6.86% | 1 | 363 | 26.92% |
| IWM220318P00234000 | 2021-12-01 2:02PM EST | 2022-03-18 | 21.45 | 25.04 | 25.47 | -0.80 | -3.60% | 10 | 207 | 25.82% |
| IWM220331P00234000 | 2021-11-18 3:40PM EST | 2022-03-31 | 12.98 | 25.81 | 26.25 | 0.00 | - | 1 | 90 | 26.26% |
| IWM220520P00234000 | 2021-11-22 2:13PM EST | 2022-05-20 | 15.77 | 27.63 | 28.19 | 0.00 | - | 7 | 128 | 25.83% |
| IWM220617P00234000 | 2021-11-03 2:27PM EST | 2022-06-17 | 14.75 | 28.70 | 29.43 | 0.00 | - | 6 | 64 | 26.09% |
| IWM220630P00234000 | 2021-11-04 8:59AM EST | 2022-06-30 | 14.85 | 29.00 | 29.89 | 0.00 | - | 1 | 2 | 26.04% |
| IWM220916P00234000 | 2021-11-02 3:10PM EST | 2022-09-16 | 19.43 | 30.78 | 32.54 | 0.00 | - | - | 295 | 25.95% |
| IWM220930P00234000 | 2021-11-15 12:46PM EST | 2022-09-30 | 19.02 | 30.00 | 34.70 | 0.00 | - | 2 | 2 | 28.22% |
© 2021 Yahoo. Todos os direitos reservados.
