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
214,47 +1,21 (+0,57%)
Pós-fechamento: 07:41PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:236.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002360002021-12-01 4:02PM EST2021-12-030.010.000.04-0.04-80.00%1228,17655.47%
IWM211206C002360002021-12-01 11:19AM EST2021-12-060.120.000.03+0.07+140.00%942836.72%
IWM211208C002360002021-12-01 2:08PM EST2021-12-080.140.080.12-0.08-36.36%2119537.89%
IWM211210C002360002021-12-01 4:02PM EST2021-12-100.180.140.22-0.04-18.18%1771,13937.21%
IWM211213C002360002021-12-01 3:29PM EST2021-12-130.280.180.26-0.13-31.71%7128033.25%
IWM211215C002360002021-12-01 11:11AM EST2021-12-150.760.280.36+0.37+94.87%2220532.94%
IWM211217C002360002021-12-01 3:59PM EST2021-12-170.430.390.45-0.29-40.28%8987,46032.37%
IWM211220C002360002021-12-01 2:31PM EST2021-12-200.670.430.55-0.13-16.25%4315831.13%
IWM211222C002360002021-12-01 9:32AM EST2021-12-221.170.560.68+0.47+67.14%106431.20%
IWM211223C002360002021-12-01 2:23PM EST2021-12-230.830.620.71-0.19-18.63%6230030.81%
IWM211227C002360002021-11-30 12:43PM EST2021-12-270.820.690.800.00-333229.25%
IWM211229C002360002021-12-01 1:37PM EST2021-12-291.090.810.93-0.25-18.66%172729.36%
IWM211231C002360002021-12-01 3:30PM EST2021-12-311.100.951.05-0.40-26.67%35211,90729.35%
IWM220107C002360002021-12-01 1:53PM EST2022-01-071.541.251.33-0.16-9.41%474128.36%
IWM220121C002360002021-12-01 4:04PM EST2022-01-211.741.731.82-0.66-27.50%3307,39926.75%
IWM220218C002360002021-12-01 1:20PM EST2022-02-183.472.752.93-0.23-6.22%1528625.59%
IWM220318C002360002021-12-01 3:23PM EST2022-03-183.943.743.93-0.40-9.22%1923524.84%
IWM220331C002360002021-12-01 3:27PM EST2022-03-314.354.144.33-0.67-13.35%195624.48%
IWM220520C002360002021-12-01 9:33AM EST2022-05-208.055.926.20-4.23-34.45%12624.39%
IWM220617C002360002021-12-01 10:18AM EST2022-06-179.516.747.14-6.24-39.62%12924.30%
IWM220630C002360002021-11-30 2:28PM EST2022-06-308.127.057.550.00-13524.24%
IWM220916C002360002021-11-10 2:41PM EST2022-09-1620.108.9810.170.00-1924.47%
IWM220930C002360002021-10-29 9:07AM EST2022-09-3014.8010.9015.500.00-2131.06%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002360002021-12-01 3:19PM EST2021-12-0320.8922.3122.63+1.97+10.41%341,8450.00%
IWM211206P002360002021-12-01 3:49PM EST2021-12-0621.3022.2022.73+7.95+59.55%11090.00%
IWM211208P002360002021-12-01 11:04AM EST2021-12-0812.7622.2722.79-1.68-11.63%212333.20%
IWM211210P002360002021-12-01 2:48PM EST2021-12-1018.6322.3822.86+5.66+43.64%2121833.40%
IWM211213P002360002021-12-01 1:37PM EST2021-12-1318.3623.0823.59-1.48-7.46%108443.75%
IWM211215P002360002021-11-29 11:38AM EST2021-12-1515.5723.1923.690.00-27041.77%
IWM211217P002360002021-12-01 3:44PM EST2021-12-1721.1623.3623.75+0.98+4.86%802,02039.77%
IWM211220P002360002021-11-29 3:35PM EST2021-12-2014.5823.3823.870.00-1041337.70%
IWM211222P002360002021-11-30 9:46AM EST2021-12-2216.7123.5023.990.00-101936.95%
IWM211223P002360002021-11-30 10:52AM EST2021-12-2321.2123.5624.050.00-1414936.62%
IWM211227P002360002021-11-26 11:03AM EST2021-12-2717.7123.6424.120.00-6634.24%
IWM211231P002360002021-12-01 3:50PM EST2021-12-3123.4023.8724.32+3.73+18.96%324033.28%
IWM220107P002360002021-12-01 4:09PM EST2022-01-0724.6924.1124.55+3.66+17.40%1431.36%
IWM220121P002360002021-11-30 1:55PM EST2022-01-2120.6224.5124.990.00-1192328.83%
IWM220218P002360002021-11-26 12:48PM EST2022-02-1818.5125.5125.990.00-3425526.70%
IWM220318P002360002021-11-29 1:57PM EST2022-03-1818.3326.4926.930.00-13,23225.56%
IWM220331P002360002021-11-18 10:48AM EST2022-03-3114.1027.2427.690.00-12526.04%
IWM220520P002360002021-11-26 11:42AM EST2022-05-2024.9128.9929.570.00-221925.64%
IWM220617P002360002021-11-18 9:42AM EST2022-06-1716.4630.0430.780.00-133425.91%
IWM220630P002360002021-11-04 8:59AM EST2022-06-3015.6830.3231.230.00-116725.86%
IWM220916P002360002021-11-03 11:38AM EST2022-09-1619.5132.0633.760.00--12525.69%
IWM220930P002360002021-11-17 11:15AM EST2022-09-3020.3931.3036.000.00-1428.11%