iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:57PM EST. Mercado aberto.
Preço de exercício:239.00
Opções de comprapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211201C00239000 | 2021-11-30 4:05PM EST | 2021-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 494 | 56.25% |
| IWM211203C00239000 | 2021-12-01 12:30PM EST | 2021-12-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 130 | 1,760 | 37.89% |
| IWM211206C00239000 | 2021-11-30 2:08PM EST | 2021-12-06 | 0.03 | 0.03 | 0.05 | 0.00 | - | 65 | 306 | 30.08% |
| IWM211208C00239000 | 2021-11-30 9:59AM EST | 2021-12-08 | 0.13 | 0.11 | 0.13 | 0.00 | - | 46 | 1,105 | 30.37% |
| IWM211210C00239000 | 2021-12-01 12:31PM EST | 2021-12-10 | 0.25 | 0.22 | 0.24 | +0.02 | +8.70% | 39 | 567 | 30.47% |
| IWM211213C00239000 | 2021-12-01 11:58AM EST | 2021-12-13 | 0.26 | 0.26 | 0.29 | -0.06 | -18.75% | 7 | 224 | 27.78% |
| IWM211215C00239000 | 2021-12-01 10:41AM EST | 2021-12-15 | 0.38 | 0.39 | 0.40 | -0.07 | -15.56% | 1 | 138 | 27.76% |
| IWM211217C00239000 | 2021-12-01 12:37PM EST | 2021-12-17 | 0.53 | 0.51 | 0.53 | +0.07 | +15.22% | 110 | 3,949 | 27.91% |
| IWM211220C00239000 | 2021-11-29 2:12PM EST | 2021-12-20 | 0.39 | 0.56 | 0.60 | 0.00 | - | 2 | 30 | 26.54% |
| IWM211222C00239000 | 2021-11-30 11:42AM EST | 2021-12-22 | 0.51 | 0.69 | 0.72 | 0.00 | - | 4 | 136 | 26.56% |
| IWM211223C00239000 | 2021-12-01 11:06AM EST | 2021-12-23 | 0.86 | 0.77 | 0.80 | +0.15 | +21.13% | 7 | 285 | 26.73% |
| IWM211227C00239000 | 2021-12-01 12:28PM EST | 2021-12-27 | 0.84 | 0.83 | 0.86 | +0.12 | +16.67% | 7 | 57 | 25.20% |
| IWM211229C00239000 | 2021-12-01 10:07AM EST | 2021-12-29 | 1.06 | 0.94 | 0.97 | -0.08 | -7.02% | 12 | 15 | 25.17% |
| IWM211231C00239000 | 2021-12-01 12:37PM EST | 2021-12-31 | 1.10 | 1.10 | 1.13 | +0.12 | +12.24% | 25 | 1,543 | 25.50% |
| IWM220107C00239000 | 2021-12-01 11:52AM EST | 2022-01-07 | 1.40 | 1.39 | 1.43 | +0.08 | +6.06% | 19 | 100 | 24.84% |
| IWM220121C00239000 | 2021-12-01 12:19PM EST | 2022-01-21 | 2.13 | 1.96 | 1.99 | +0.32 | +17.68% | 148 | 2,957 | 23.85% |
| IWM220218C00239000 | 2021-11-30 10:20AM EST | 2022-02-18 | 2.94 | 3.15 | 3.20 | 0.00 | - | 1 | 343 | 23.25% |
| IWM220318C00239000 | 2021-12-01 12:03PM EST | 2022-03-18 | 4.32 | 4.28 | 4.35 | +0.22 | +5.37% | 75 | 454 | 22.99% |
| IWM220331C00239000 | 2021-12-01 9:30AM EST | 2022-03-31 | 5.13 | 4.70 | 4.79 | +0.46 | +9.85% | 71 | 78 | 22.75% |
| IWM220520C00239000 | 2021-12-01 9:33AM EST | 2022-05-20 | 7.06 | 6.64 | 6.81 | -1.05 | -12.95% | 1 | 38 | 22.96% |
| IWM220617C00239000 | 2021-11-23 11:00AM EST | 2022-06-17 | 10.98 | 7.67 | 7.84 | 0.00 | - | 1 | 61 | 23.02% |
| IWM220630C00239000 | 2021-11-30 3:35PM EST | 2022-06-30 | 7.68 | 7.90 | 8.23 | 0.00 | - | 2 | 4 | 22.93% |
| IWM220916C00239000 | 2021-11-30 2:43PM EST | 2022-09-16 | 9.60 | 10.12 | 11.01 | 0.00 | - | 6 | 5 | 23.37% |
| IWM220930C00239000 | 2021-11-10 1:56PM EST | 2022-09-30 | 21.50 | 9.58 | 12.87 | 0.00 | - | 2 | 13 | 25.24% |
Opções de vendapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211201P00239000 | 2021-12-01 11:34AM EST | 2021-12-01 | 15.54 | 17.53 | 17.81 | -3.19 | -17.03% | 14 | 350 | 0.00% |
| IWM211203P00239000 | 2021-12-01 11:34AM EST | 2021-12-03 | 15.53 | 17.62 | 17.82 | -4.78 | -23.54% | 1 | 775 | 0.00% |
| IWM211206P00239000 | 2021-11-30 10:23AM EST | 2021-12-06 | 19.12 | 17.32 | 17.63 | 0.00 | - | 30 | 81 | 0.00% |
| IWM211208P00239000 | 2021-11-29 9:57AM EST | 2021-12-08 | 14.84 | 17.49 | 17.81 | 0.00 | - | 150 | 151 | 0.00% |
| IWM211210P00239000 | 2021-12-01 9:47AM EST | 2021-12-10 | 17.20 | 17.79 | 18.03 | -3.67 | -17.59% | 7 | 394 | 0.00% |
| IWM211213P00239000 | 2021-12-01 11:46AM EST | 2021-12-13 | 17.63 | 18.46 | 18.68 | -1.45 | -7.60% | 107 | 159 | 0.00% |
| IWM211215P00239000 | 2021-12-01 9:36AM EST | 2021-12-15 | 18.01 | 18.61 | 18.84 | +0.93 | +5.44% | 1 | 72 | 0.00% |
| IWM211217P00239000 | 2021-11-30 3:00PM EST | 2021-12-17 | 21.84 | 18.78 | 18.95 | 0.00 | - | 8 | 3,381 | 0.00% |
| IWM211220P00239000 | 2021-11-29 9:42AM EST | 2021-12-20 | 15.35 | 18.81 | 19.02 | 0.00 | - | 1 | 8 | 0.00% |
| IWM211222P00239000 | 2021-11-29 12:58PM EST | 2021-12-22 | 15.61 | 18.70 | 18.92 | 0.00 | - | 3 | 17 | 0.00% |
| IWM211223P00239000 | 2021-11-29 2:52PM EST | 2021-12-23 | 16.73 | 18.97 | 19.20 | 0.00 | - | 24 | 132 | 18.60% |
| IWM211227P00239000 | 2021-11-26 11:25AM EST | 2021-12-27 | 20.98 | 19.07 | 19.25 | 0.00 | - | 1 | 2 | 18.07% |
| IWM211231P00239000 | 2021-11-30 11:55AM EST | 2021-12-31 | 23.48 | 19.28 | 19.49 | 0.00 | - | 1 | 729 | 19.87% |
| IWM220121P00239000 | 2021-12-01 10:46AM EST | 2022-01-21 | 18.76 | 19.84 | 20.07 | -5.23 | -21.80% | 1,200 | 363 | 19.15% |
| IWM220218P00239000 | 2021-11-30 9:54AM EST | 2022-02-18 | 21.96 | 21.16 | 21.38 | 0.00 | - | 1 | 272 | 20.47% |
| IWM220318P00239000 | 2021-11-30 11:43AM EST | 2022-03-18 | 25.85 | 22.24 | 22.48 | 0.00 | - | 5 | 1,613 | 20.67% |
| IWM220331P00239000 | 2021-11-22 11:31AM EST | 2022-03-31 | 15.19 | 23.05 | 23.30 | 0.00 | - | 3 | 22 | 21.52% |
| IWM220520P00239000 | 2021-11-30 2:05PM EST | 2022-05-20 | 27.27 | 25.00 | 25.17 | 0.00 | - | 1 | 1,002 | 21.72% |
| IWM220617P00239000 | 2021-11-15 9:45AM EST | 2022-06-17 | 16.81 | 26.10 | 26.42 | 0.00 | - | 25 | 229 | 22.27% |
| IWM220630P00239000 | 2021-11-11 11:17AM EST | 2022-06-30 | 25.35 | 26.46 | 27.00 | 0.00 | - | 10 | 11 | 22.52% |
| IWM220916P00239000 | 2021-11-16 1:11PM EST | 2022-09-16 | 29.38 | 28.38 | 29.70 | 0.00 | - | 5 | 115 | 22.93% |
| IWM220930P00239000 | 2021-10-28 1:04PM EST | 2022-09-30 | 25.74 | 27.50 | 32.20 | 0.00 | - | 6 | 3 | 25.64% |
© 2021 Yahoo. Todos os direitos reservados.
