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:237.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002370002021-12-01 3:49PM EST2021-12-030.020.000.03-0.02-50.00%1,1431,42055.47%
IWM211206C002370002021-12-01 9:44AM EST2021-12-060.060.000.07-0.01-14.29%3137342.68%
IWM211208C002370002021-12-01 10:30AM EST2021-12-080.200.050.11+0.02+11.11%230838.67%
IWM211210C002370002021-12-01 3:47PM EST2021-12-100.170.120.19-0.15-46.87%1365537.40%
IWM211213C002370002021-12-01 9:46AM EST2021-12-130.420.150.23+0.16+61.54%128733.55%
IWM211215C002370002021-12-01 3:55PM EST2021-12-150.280.240.28-0.08-22.22%5643132.28%
IWM211217C002370002021-12-01 3:56PM EST2021-12-170.390.340.40-0.24-38.10%2,04412,78532.52%
IWM211220C002370002021-12-01 3:58PM EST2021-12-200.430.370.48-0.07-14.00%420531.08%
IWM211222C002370002021-11-30 2:28PM EST2021-12-220.710.480.610.00-1523031.30%
IWM211223C002370002021-12-01 10:08AM EST2021-12-231.160.540.63+0.26+28.89%1528830.81%
IWM211227C002370002021-12-01 4:01PM EST2021-12-270.630.600.70-0.32-33.68%13529.10%
IWM211229C002370002021-12-01 1:26PM EST2021-12-291.030.710.82-0.42-28.97%101929.21%
IWM211231C002370002021-12-01 3:58PM EST2021-12-310.880.840.93-0.25-22.12%13472929.20%
IWM220107C002370002021-12-01 4:02PM EST2022-01-071.101.111.20-0.51-31.68%64828.27%
IWM220121C002370002021-12-01 3:57PM EST2022-01-211.611.561.63-0.77-32.35%1612,26626.48%
IWM220218C002370002021-12-01 11:26AM EST2022-02-184.162.542.72+1.27+43.94%121525.48%
IWM220318C002370002021-12-01 1:52PM EST2022-03-184.163.513.68-0.44-9.57%25178724.70%
IWM220331C002370002021-12-01 3:10PM EST2022-03-314.213.874.07-1.08-20.42%4717,03824.35%
IWM220520C002370002021-12-01 11:49AM EST2022-05-207.655.625.90+1.59+26.24%11124.27%
IWM220617C002370002021-12-01 11:48AM EST2022-06-178.606.446.83+0.21+2.50%45724.19%
IWM220630C002370002021-11-09 3:09PM EST2022-06-3019.276.727.230.00-303024.13%
IWM220930C002370002021-11-17 11:15AM EST2022-09-3019.267.4011.820.00-13026.54%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002370002021-12-01 1:31PM EST2021-12-0318.2123.2823.63+0.33+1.85%592,3520.00%
IWM211206P002370002021-12-01 2:05PM EST2021-12-0619.3423.2023.73+1.42+7.92%101570.00%
IWM211208P002370002021-12-01 3:33PM EST2021-12-0822.5723.2523.77+3.99+21.47%123732.23%
IWM211210P002370002021-12-01 11:31AM EST2021-12-1014.0423.3623.83-6.08-30.22%1032733.01%
IWM211213P002370002021-11-29 11:21AM EST2021-12-1315.4624.0524.560.00-53244.63%
IWM211215P002370002021-12-01 2:05PM EST2021-12-1520.3724.1524.65+7.11+53.62%1026842.51%
IWM211217P002370002021-12-01 2:28PM EST2021-12-1720.6524.3324.74+1.04+5.30%310,82140.80%
IWM211220P002370002021-12-01 3:23PM EST2021-12-2023.7824.3224.81+7.78+48.63%10816538.17%
IWM211222P002370002021-12-01 3:56PM EST2021-12-2224.3024.4324.92+3.70+17.96%101237.35%
IWM211223P002370002021-11-30 11:51AM EST2021-12-2321.3524.4824.970.00-1311436.94%
IWM211231P002370002021-12-01 3:58PM EST2021-12-3124.8924.7625.21+4.07+19.55%253,36933.41%
IWM220107P002370002021-11-26 11:27AM EST2022-01-0719.9024.9825.420.00-1131.41%
IWM220121P002370002021-12-01 1:31PM EST2022-01-2121.0025.3525.84+0.70+3.45%6022,12428.86%
IWM220218P002370002021-11-30 9:51AM EST2022-02-1820.7426.2926.780.00-29326.61%
IWM220318P002370002021-11-29 2:45PM EST2022-03-1819.2427.2427.690.00-220225.47%
IWM220331P002370002021-11-08 12:09PM EST2022-03-3111.2627.9828.440.00-507125.97%
IWM220520P002370002021-11-05 3:09PM EST2022-05-2014.1329.6930.270.00-110125.54%
IWM220617P002370002021-11-30 2:06PM EST2022-06-1727.1330.7231.470.00-115825.83%
IWM220630P002370002021-11-03 12:11PM EST2022-06-3017.5631.0031.920.00-202125.79%
IWM220916P002370002021-11-03 11:56AM EST2022-09-1620.1032.7134.420.00-1225.61%
IWM220930P002370002021-11-17 11:15AM EST2022-09-3021.0432.0036.700.00-13028.10%