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:237.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203C00237000 | 2021-12-01 3:49PM EST | 2021-12-03 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1,143 | 1,420 | 55.47% |
| IWM211206C00237000 | 2021-12-01 9:44AM EST | 2021-12-06 | 0.06 | 0.00 | 0.07 | -0.01 | -14.29% | 31 | 373 | 42.68% |
| IWM211208C00237000 | 2021-12-01 10:30AM EST | 2021-12-08 | 0.20 | 0.05 | 0.11 | +0.02 | +11.11% | 2 | 308 | 38.67% |
| IWM211210C00237000 | 2021-12-01 3:47PM EST | 2021-12-10 | 0.17 | 0.12 | 0.19 | -0.15 | -46.87% | 13 | 655 | 37.40% |
| IWM211213C00237000 | 2021-12-01 9:46AM EST | 2021-12-13 | 0.42 | 0.15 | 0.23 | +0.16 | +61.54% | 1 | 287 | 33.55% |
| IWM211215C00237000 | 2021-12-01 3:55PM EST | 2021-12-15 | 0.28 | 0.24 | 0.28 | -0.08 | -22.22% | 56 | 431 | 32.28% |
| IWM211217C00237000 | 2021-12-01 3:56PM EST | 2021-12-17 | 0.39 | 0.34 | 0.40 | -0.24 | -38.10% | 2,044 | 12,785 | 32.52% |
| IWM211220C00237000 | 2021-12-01 3:58PM EST | 2021-12-20 | 0.43 | 0.37 | 0.48 | -0.07 | -14.00% | 4 | 205 | 31.08% |
| IWM211222C00237000 | 2021-11-30 2:28PM EST | 2021-12-22 | 0.71 | 0.48 | 0.61 | 0.00 | - | 15 | 230 | 31.30% |
| IWM211223C00237000 | 2021-12-01 10:08AM EST | 2021-12-23 | 1.16 | 0.54 | 0.63 | +0.26 | +28.89% | 15 | 288 | 30.81% |
| IWM211227C00237000 | 2021-12-01 4:01PM EST | 2021-12-27 | 0.63 | 0.60 | 0.70 | -0.32 | -33.68% | 1 | 35 | 29.10% |
| IWM211229C00237000 | 2021-12-01 1:26PM EST | 2021-12-29 | 1.03 | 0.71 | 0.82 | -0.42 | -28.97% | 10 | 19 | 29.21% |
| IWM211231C00237000 | 2021-12-01 3:58PM EST | 2021-12-31 | 0.88 | 0.84 | 0.93 | -0.25 | -22.12% | 134 | 729 | 29.20% |
| IWM220107C00237000 | 2021-12-01 4:02PM EST | 2022-01-07 | 1.10 | 1.11 | 1.20 | -0.51 | -31.68% | 6 | 48 | 28.27% |
| IWM220121C00237000 | 2021-12-01 3:57PM EST | 2022-01-21 | 1.61 | 1.56 | 1.63 | -0.77 | -32.35% | 161 | 2,266 | 26.48% |
| IWM220218C00237000 | 2021-12-01 11:26AM EST | 2022-02-18 | 4.16 | 2.54 | 2.72 | +1.27 | +43.94% | 1 | 215 | 25.48% |
| IWM220318C00237000 | 2021-12-01 1:52PM EST | 2022-03-18 | 4.16 | 3.51 | 3.68 | -0.44 | -9.57% | 251 | 787 | 24.70% |
| IWM220331C00237000 | 2021-12-01 3:10PM EST | 2022-03-31 | 4.21 | 3.87 | 4.07 | -1.08 | -20.42% | 47 | 17,038 | 24.35% |
| IWM220520C00237000 | 2021-12-01 11:49AM EST | 2022-05-20 | 7.65 | 5.62 | 5.90 | +1.59 | +26.24% | 1 | 11 | 24.27% |
| IWM220617C00237000 | 2021-12-01 11:48AM EST | 2022-06-17 | 8.60 | 6.44 | 6.83 | +0.21 | +2.50% | 4 | 57 | 24.19% |
| IWM220630C00237000 | 2021-11-09 3:09PM EST | 2022-06-30 | 19.27 | 6.72 | 7.23 | 0.00 | - | 30 | 30 | 24.13% |
| IWM220930C00237000 | 2021-11-17 11:15AM EST | 2022-09-30 | 19.26 | 7.40 | 11.82 | 0.00 | - | 1 | 30 | 26.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203P00237000 | 2021-12-01 1:31PM EST | 2021-12-03 | 18.21 | 23.28 | 23.63 | +0.33 | +1.85% | 59 | 2,352 | 0.00% |
| IWM211206P00237000 | 2021-12-01 2:05PM EST | 2021-12-06 | 19.34 | 23.20 | 23.73 | +1.42 | +7.92% | 10 | 157 | 0.00% |
| IWM211208P00237000 | 2021-12-01 3:33PM EST | 2021-12-08 | 22.57 | 23.25 | 23.77 | +3.99 | +21.47% | 12 | 37 | 32.23% |
| IWM211210P00237000 | 2021-12-01 11:31AM EST | 2021-12-10 | 14.04 | 23.36 | 23.83 | -6.08 | -30.22% | 10 | 327 | 33.01% |
| IWM211213P00237000 | 2021-11-29 11:21AM EST | 2021-12-13 | 15.46 | 24.05 | 24.56 | 0.00 | - | 5 | 32 | 44.63% |
| IWM211215P00237000 | 2021-12-01 2:05PM EST | 2021-12-15 | 20.37 | 24.15 | 24.65 | +7.11 | +53.62% | 10 | 268 | 42.51% |
| IWM211217P00237000 | 2021-12-01 2:28PM EST | 2021-12-17 | 20.65 | 24.33 | 24.74 | +1.04 | +5.30% | 3 | 10,821 | 40.80% |
| IWM211220P00237000 | 2021-12-01 3:23PM EST | 2021-12-20 | 23.78 | 24.32 | 24.81 | +7.78 | +48.63% | 108 | 165 | 38.17% |
| IWM211222P00237000 | 2021-12-01 3:56PM EST | 2021-12-22 | 24.30 | 24.43 | 24.92 | +3.70 | +17.96% | 10 | 12 | 37.35% |
| IWM211223P00237000 | 2021-11-30 11:51AM EST | 2021-12-23 | 21.35 | 24.48 | 24.97 | 0.00 | - | 13 | 114 | 36.94% |
| IWM211231P00237000 | 2021-12-01 3:58PM EST | 2021-12-31 | 24.89 | 24.76 | 25.21 | +4.07 | +19.55% | 25 | 3,369 | 33.41% |
| IWM220107P00237000 | 2021-11-26 11:27AM EST | 2022-01-07 | 19.90 | 24.98 | 25.42 | 0.00 | - | 1 | 1 | 31.41% |
| IWM220121P00237000 | 2021-12-01 1:31PM EST | 2022-01-21 | 21.00 | 25.35 | 25.84 | +0.70 | +3.45% | 602 | 2,124 | 28.86% |
| IWM220218P00237000 | 2021-11-30 9:51AM EST | 2022-02-18 | 20.74 | 26.29 | 26.78 | 0.00 | - | 2 | 93 | 26.61% |
| IWM220318P00237000 | 2021-11-29 2:45PM EST | 2022-03-18 | 19.24 | 27.24 | 27.69 | 0.00 | - | 2 | 202 | 25.47% |
| IWM220331P00237000 | 2021-11-08 12:09PM EST | 2022-03-31 | 11.26 | 27.98 | 28.44 | 0.00 | - | 50 | 71 | 25.97% |
| IWM220520P00237000 | 2021-11-05 3:09PM EST | 2022-05-20 | 14.13 | 29.69 | 30.27 | 0.00 | - | 1 | 101 | 25.54% |
| IWM220617P00237000 | 2021-11-30 2:06PM EST | 2022-06-17 | 27.13 | 30.72 | 31.47 | 0.00 | - | 1 | 158 | 25.83% |
| IWM220630P00237000 | 2021-11-03 12:11PM EST | 2022-06-30 | 17.56 | 31.00 | 31.92 | 0.00 | - | 20 | 21 | 25.79% |
| IWM220916P00237000 | 2021-11-03 11:56AM EST | 2022-09-16 | 20.10 | 32.71 | 34.42 | 0.00 | - | 1 | 2 | 25.61% |
| IWM220930P00237000 | 2021-11-17 11:15AM EST | 2022-09-30 | 21.04 | 32.00 | 36.70 | 0.00 | - | 1 | 30 | 28.10% |
© 2021 Yahoo. Todos os direitos reservados.
