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:235.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002350002021-12-01 4:00PM EST2021-12-030.030.020.03-0.03-50.00%37547,73054.69%
IWM211206C002350002021-12-01 4:02PM EST2021-12-060.030.020.07-0.08-72.73%991,52739.75%
IWM211208C002350002021-12-01 2:27PM EST2021-12-080.170.080.14-0.13-43.33%7846337.50%
IWM211210C002350002021-12-01 3:32PM EST2021-12-100.230.170.25-0.20-46.51%4923,04436.87%
IWM211213C002350002021-12-01 4:03PM EST2021-12-130.280.210.29-0.22-44.00%9740532.86%
IWM211215C002350002021-12-01 3:56PM EST2021-12-150.360.330.41-0.32-47.06%13935432.79%
IWM211217C002350002021-12-01 4:14PM EST2021-12-170.490.470.51-0.43-46.74%18,39260,91932.25%
IWM211220C002350002021-12-01 4:12PM EST2021-12-200.560.510.62-0.51-47.66%8395631.06%
IWM211222C002350002021-12-01 10:35AM EST2021-12-221.320.640.77+0.38+40.43%47631.23%
IWM211223C002350002021-12-01 4:02PM EST2021-12-230.710.710.82-0.62-46.62%3281,19731.03%
IWM211227C002350002021-12-01 12:06PM EST2021-12-271.390.790.90+0.45+47.87%318829.29%
IWM211229C002350002021-12-01 3:25PM EST2021-12-290.990.921.04-0.26-20.80%235529.41%
IWM211231C002350002021-12-01 4:13PM EST2021-12-311.081.061.17-0.53-32.92%7,5084,54929.42%
IWM220103C002350002021-12-01 1:57PM EST2022-01-031.451.141.29-0.03-2.03%156628.91%
IWM220107C002350002021-12-01 4:02PM EST2022-01-071.341.391.48-0.65-32.66%90491728.50%
IWM220121C002350002021-12-01 4:14PM EST2022-01-211.961.922.01-0.86-30.50%1,53132,30126.94%
IWM220218C002350002021-12-01 4:00PM EST2022-02-183.042.983.17-0.93-23.43%3101,19825.77%
IWM220318C002350002021-12-01 4:10PM EST2022-03-184.054.014.20-1.08-21.05%67211,28824.99%
IWM220331C002350002021-12-01 3:47PM EST2022-03-314.764.414.61-0.79-14.23%3188,24524.63%
IWM220520C002350002021-12-01 3:45PM EST2022-05-206.796.226.51-0.70-9.35%912724.51%
IWM220617C002350002021-12-01 4:06PM EST2022-06-177.367.067.47-0.88-10.68%1515,39924.42%
IWM220630C002350002021-11-30 10:50AM EST2022-06-308.967.377.880.00-150824.35%
IWM220916C002350002021-11-26 11:34AM EST2022-09-1613.009.4410.690.00-256,04124.80%
IWM220930C002350002021-11-23 1:24PM EST2022-09-3016.658.0012.780.00-75076527.04%
IWM221216C002350002021-12-01 12:55PM EST2022-12-1615.2511.3413.12+0.75+5.17%15,05224.55%
IWM230120C002350002021-12-01 10:25AM EST2023-01-2016.5011.5214.56+3.29+24.91%13,18425.12%
IWM231215C002350002021-12-01 3:18PM EST2023-12-1520.8018.4522.99-3.80-15.45%125425.78%
IWM240119C002350002021-11-30 11:13AM EST2024-01-1923.5018.5023.500.00-19125.61%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002350002021-12-01 3:19PM EST2021-12-0321.4021.3121.64+5.55+35.02%1045,1780.00%
IWM211206P002350002021-12-01 10:45AM EST2021-12-0612.4321.2121.73-5.09-29.05%211880.00%
IWM211208P002350002021-12-01 3:26PM EST2021-12-0820.7621.2921.80+4.13+24.83%77232.81%
IWM211210P002350002021-12-01 3:50PM EST2021-12-1020.9121.4221.89+4.57+27.97%522,50233.50%
IWM211213P002350002021-12-01 3:26PM EST2021-12-1321.6222.1222.63+6.70+44.91%3518042.99%
IWM211215P002350002021-11-30 10:51AM EST2021-12-1516.5822.2522.740.00-139741.14%
IWM211217P002350002021-12-01 3:28PM EST2021-12-1721.3322.4422.86+4.18+24.37%10314,80539.77%
IWM211220P002350002021-11-29 2:55PM EST2021-12-2013.3722.4622.940.00-221637.26%
IWM211222P002350002021-11-30 3:05PM EST2021-12-2218.1922.5923.080.00-13736.67%
IWM211223P002350002021-12-01 10:45AM EST2021-12-2314.3322.6623.14-4.95-25.67%2028036.33%
IWM211227P002350002021-12-01 12:04PM EST2021-12-2715.5122.7423.22+3.53+29.47%13634.02%
IWM211231P002350002021-12-01 3:51PM EST2021-12-3122.4123.0023.44+3.27+17.08%3247533.15%
IWM220107P002350002021-12-01 4:09PM EST2022-01-0723.8223.2623.69+3.89+19.52%15231.31%
IWM220121P002350002021-12-01 11:45AM EST2022-01-2124.0023.6924.21+4.62+23.84%812,93329.08%
IWM220218P002350002021-12-01 3:26PM EST2022-02-1824.3824.7425.22+3.92+19.16%31,49726.81%
IWM220318P002350002021-12-01 10:20AM EST2022-03-1818.0025.7626.20-3.66-16.90%17,46025.71%
IWM220331P002350002021-11-30 12:20PM EST2022-03-3123.6926.5226.970.00-1926.17%
IWM220520P002350002021-11-30 2:59PM EST2022-05-2025.0028.3128.880.00-143,05125.75%
IWM220617P002350002021-11-30 1:32PM EST2022-06-1726.6829.3630.100.00-411,59126.00%
IWM220630P002350002021-11-30 11:44AM EST2022-06-3027.1829.6630.560.00-552125.96%
IWM220916P002350002021-11-26 11:23AM EST2022-09-1629.1431.4133.170.00-111725.85%
IWM220930P002350002021-11-19 1:57PM EST2022-09-3022.1330.5035.200.00-13027.97%
IWM221216P002350002021-12-01 3:48PM EST2022-12-1635.0034.2936.10+10.55+43.15%23,38226.05%
IWM230120P002350002021-12-01 11:47AM EST2023-01-2030.0033.5037.71+0.56+1.90%148426.74%
IWM231215P002350002021-11-23 11:00AM EST2023-12-1535.4840.0045.000.00-112226.04%
IWM240119P002350002021-11-30 12:36PM EST2024-01-1940.2140.5045.500.00-1725.86%