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:236.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203C00236000 | 2021-12-01 4:02PM EST | 2021-12-03 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 122 | 8,176 | 55.47% |
| IWM211206C00236000 | 2021-12-01 11:19AM EST | 2021-12-06 | 0.12 | 0.00 | 0.03 | +0.07 | +140.00% | 9 | 428 | 36.72% |
| IWM211208C00236000 | 2021-12-01 2:08PM EST | 2021-12-08 | 0.14 | 0.08 | 0.12 | -0.08 | -36.36% | 21 | 195 | 37.89% |
| IWM211210C00236000 | 2021-12-01 4:02PM EST | 2021-12-10 | 0.18 | 0.14 | 0.22 | -0.04 | -18.18% | 177 | 1,139 | 37.21% |
| IWM211213C00236000 | 2021-12-01 3:29PM EST | 2021-12-13 | 0.28 | 0.18 | 0.26 | -0.13 | -31.71% | 71 | 280 | 33.25% |
| IWM211215C00236000 | 2021-12-01 11:11AM EST | 2021-12-15 | 0.76 | 0.28 | 0.36 | +0.37 | +94.87% | 22 | 205 | 32.94% |
| IWM211217C00236000 | 2021-12-01 3:59PM EST | 2021-12-17 | 0.43 | 0.39 | 0.45 | -0.29 | -40.28% | 898 | 7,460 | 32.37% |
| IWM211220C00236000 | 2021-12-01 2:31PM EST | 2021-12-20 | 0.67 | 0.43 | 0.55 | -0.13 | -16.25% | 43 | 158 | 31.13% |
| IWM211222C00236000 | 2021-12-01 9:32AM EST | 2021-12-22 | 1.17 | 0.56 | 0.68 | +0.47 | +67.14% | 10 | 64 | 31.20% |
| IWM211223C00236000 | 2021-12-01 2:23PM EST | 2021-12-23 | 0.83 | 0.62 | 0.71 | -0.19 | -18.63% | 62 | 300 | 30.81% |
| IWM211227C00236000 | 2021-11-30 12:43PM EST | 2021-12-27 | 0.82 | 0.69 | 0.80 | 0.00 | - | 33 | 32 | 29.25% |
| IWM211229C00236000 | 2021-12-01 1:37PM EST | 2021-12-29 | 1.09 | 0.81 | 0.93 | -0.25 | -18.66% | 17 | 27 | 29.36% |
| IWM211231C00236000 | 2021-12-01 3:30PM EST | 2021-12-31 | 1.10 | 0.95 | 1.05 | -0.40 | -26.67% | 352 | 11,907 | 29.35% |
| IWM220107C00236000 | 2021-12-01 1:53PM EST | 2022-01-07 | 1.54 | 1.25 | 1.33 | -0.16 | -9.41% | 47 | 41 | 28.36% |
| IWM220121C00236000 | 2021-12-01 4:04PM EST | 2022-01-21 | 1.74 | 1.73 | 1.82 | -0.66 | -27.50% | 330 | 7,399 | 26.75% |
| IWM220218C00236000 | 2021-12-01 1:20PM EST | 2022-02-18 | 3.47 | 2.75 | 2.93 | -0.23 | -6.22% | 15 | 286 | 25.59% |
| IWM220318C00236000 | 2021-12-01 3:23PM EST | 2022-03-18 | 3.94 | 3.74 | 3.93 | -0.40 | -9.22% | 19 | 235 | 24.84% |
| IWM220331C00236000 | 2021-12-01 3:27PM EST | 2022-03-31 | 4.35 | 4.14 | 4.33 | -0.67 | -13.35% | 19 | 56 | 24.48% |
| IWM220520C00236000 | 2021-12-01 9:33AM EST | 2022-05-20 | 8.05 | 5.92 | 6.20 | -4.23 | -34.45% | 1 | 26 | 24.39% |
| IWM220617C00236000 | 2021-12-01 10:18AM EST | 2022-06-17 | 9.51 | 6.74 | 7.14 | -6.24 | -39.62% | 1 | 29 | 24.30% |
| IWM220630C00236000 | 2021-11-30 2:28PM EST | 2022-06-30 | 8.12 | 7.05 | 7.55 | 0.00 | - | 1 | 35 | 24.24% |
| IWM220916C00236000 | 2021-11-10 2:41PM EST | 2022-09-16 | 20.10 | 8.98 | 10.17 | 0.00 | - | 1 | 9 | 24.47% |
| IWM220930C00236000 | 2021-10-29 9:07AM EST | 2022-09-30 | 14.80 | 10.90 | 15.50 | 0.00 | - | 2 | 1 | 31.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203P00236000 | 2021-12-01 3:19PM EST | 2021-12-03 | 20.89 | 22.31 | 22.63 | +1.97 | +10.41% | 34 | 1,845 | 0.00% |
| IWM211206P00236000 | 2021-12-01 3:49PM EST | 2021-12-06 | 21.30 | 22.20 | 22.73 | +7.95 | +59.55% | 1 | 109 | 0.00% |
| IWM211208P00236000 | 2021-12-01 11:04AM EST | 2021-12-08 | 12.76 | 22.27 | 22.79 | -1.68 | -11.63% | 2 | 123 | 33.20% |
| IWM211210P00236000 | 2021-12-01 2:48PM EST | 2021-12-10 | 18.63 | 22.38 | 22.86 | +5.66 | +43.64% | 21 | 218 | 33.40% |
| IWM211213P00236000 | 2021-12-01 1:37PM EST | 2021-12-13 | 18.36 | 23.08 | 23.59 | -1.48 | -7.46% | 10 | 84 | 43.75% |
| IWM211215P00236000 | 2021-11-29 11:38AM EST | 2021-12-15 | 15.57 | 23.19 | 23.69 | 0.00 | - | 2 | 70 | 41.77% |
| IWM211217P00236000 | 2021-12-01 3:44PM EST | 2021-12-17 | 21.16 | 23.36 | 23.75 | +0.98 | +4.86% | 80 | 2,020 | 39.77% |
| IWM211220P00236000 | 2021-11-29 3:35PM EST | 2021-12-20 | 14.58 | 23.38 | 23.87 | 0.00 | - | 10 | 413 | 37.70% |
| IWM211222P00236000 | 2021-11-30 9:46AM EST | 2021-12-22 | 16.71 | 23.50 | 23.99 | 0.00 | - | 10 | 19 | 36.95% |
| IWM211223P00236000 | 2021-11-30 10:52AM EST | 2021-12-23 | 21.21 | 23.56 | 24.05 | 0.00 | - | 14 | 149 | 36.62% |
| IWM211227P00236000 | 2021-11-26 11:03AM EST | 2021-12-27 | 17.71 | 23.64 | 24.12 | 0.00 | - | 6 | 6 | 34.24% |
| IWM211231P00236000 | 2021-12-01 3:50PM EST | 2021-12-31 | 23.40 | 23.87 | 24.32 | +3.73 | +18.96% | 3 | 240 | 33.28% |
| IWM220107P00236000 | 2021-12-01 4:09PM EST | 2022-01-07 | 24.69 | 24.11 | 24.55 | +3.66 | +17.40% | 1 | 4 | 31.36% |
| IWM220121P00236000 | 2021-11-30 1:55PM EST | 2022-01-21 | 20.62 | 24.51 | 24.99 | 0.00 | - | 11 | 923 | 28.83% |
| IWM220218P00236000 | 2021-11-26 12:48PM EST | 2022-02-18 | 18.51 | 25.51 | 25.99 | 0.00 | - | 34 | 255 | 26.70% |
| IWM220318P00236000 | 2021-11-29 1:57PM EST | 2022-03-18 | 18.33 | 26.49 | 26.93 | 0.00 | - | 1 | 3,232 | 25.56% |
| IWM220331P00236000 | 2021-11-18 10:48AM EST | 2022-03-31 | 14.10 | 27.24 | 27.69 | 0.00 | - | 1 | 25 | 26.04% |
| IWM220520P00236000 | 2021-11-26 11:42AM EST | 2022-05-20 | 24.91 | 28.99 | 29.57 | 0.00 | - | 2 | 219 | 25.64% |
| IWM220617P00236000 | 2021-11-18 9:42AM EST | 2022-06-17 | 16.46 | 30.04 | 30.78 | 0.00 | - | 1 | 334 | 25.91% |
| IWM220630P00236000 | 2021-11-04 8:59AM EST | 2022-06-30 | 15.68 | 30.32 | 31.23 | 0.00 | - | 1 | 167 | 25.86% |
| IWM220916P00236000 | 2021-11-03 11:38AM EST | 2022-09-16 | 19.51 | 32.06 | 33.76 | 0.00 | - | - | 125 | 25.69% |
| IWM220930P00236000 | 2021-11-17 11:15AM EST | 2022-09-30 | 20.39 | 31.30 | 36.00 | 0.00 | - | 1 | 4 | 28.11% |
© 2021 Yahoo. Todos os direitos reservados.
