Mercado fechará em 1 h 3 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
219,94+1,77 (+0,81%)
A partir de 12:57PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:239.00
Opções de comprapara1 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211201C002390002021-11-30 4:05PM EST2021-12-010.010.000.010.00-7049456.25%
IWM211203C002390002021-12-01 12:30PM EST2021-12-030.020.010.020.00-1301,76037.89%
IWM211206C002390002021-11-30 2:08PM EST2021-12-060.030.030.050.00-6530630.08%
IWM211208C002390002021-11-30 9:59AM EST2021-12-080.130.110.130.00-461,10530.37%
IWM211210C002390002021-12-01 12:31PM EST2021-12-100.250.220.24+0.02+8.70%3956730.47%
IWM211213C002390002021-12-01 11:58AM EST2021-12-130.260.260.29-0.06-18.75%722427.78%
IWM211215C002390002021-12-01 10:41AM EST2021-12-150.380.390.40-0.07-15.56%113827.76%
IWM211217C002390002021-12-01 12:37PM EST2021-12-170.530.510.53+0.07+15.22%1103,94927.91%
IWM211220C002390002021-11-29 2:12PM EST2021-12-200.390.560.600.00-23026.54%
IWM211222C002390002021-11-30 11:42AM EST2021-12-220.510.690.720.00-413626.56%
IWM211223C002390002021-12-01 11:06AM EST2021-12-230.860.770.80+0.15+21.13%728526.73%
IWM211227C002390002021-12-01 12:28PM EST2021-12-270.840.830.86+0.12+16.67%75725.20%
IWM211229C002390002021-12-01 10:07AM EST2021-12-291.060.940.97-0.08-7.02%121525.17%
IWM211231C002390002021-12-01 12:37PM EST2021-12-311.101.101.13+0.12+12.24%251,54325.50%
IWM220107C002390002021-12-01 11:52AM EST2022-01-071.401.391.43+0.08+6.06%1910024.84%
IWM220121C002390002021-12-01 12:19PM EST2022-01-212.131.961.99+0.32+17.68%1482,95723.85%
IWM220218C002390002021-11-30 10:20AM EST2022-02-182.943.153.200.00-134323.25%
IWM220318C002390002021-12-01 12:03PM EST2022-03-184.324.284.35+0.22+5.37%7545422.99%
IWM220331C002390002021-12-01 9:30AM EST2022-03-315.134.704.79+0.46+9.85%717822.75%
IWM220520C002390002021-12-01 9:33AM EST2022-05-207.066.646.81-1.05-12.95%13822.96%
IWM220617C002390002021-11-23 11:00AM EST2022-06-1710.987.677.840.00-16123.02%
IWM220630C002390002021-11-30 3:35PM EST2022-06-307.687.908.230.00-2422.93%
IWM220916C002390002021-11-30 2:43PM EST2022-09-169.6010.1211.010.00-6523.37%
IWM220930C002390002021-11-10 1:56PM EST2022-09-3021.509.5812.870.00-21325.24%
Opções de vendapara1 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211201P002390002021-12-01 11:34AM EST2021-12-0115.5417.5317.81-3.19-17.03%143500.00%
IWM211203P002390002021-12-01 11:34AM EST2021-12-0315.5317.6217.82-4.78-23.54%17750.00%
IWM211206P002390002021-11-30 10:23AM EST2021-12-0619.1217.3217.630.00-30810.00%
IWM211208P002390002021-11-29 9:57AM EST2021-12-0814.8417.4917.810.00-1501510.00%
IWM211210P002390002021-12-01 9:47AM EST2021-12-1017.2017.7918.03-3.67-17.59%73940.00%
IWM211213P002390002021-12-01 11:46AM EST2021-12-1317.6318.4618.68-1.45-7.60%1071590.00%
IWM211215P002390002021-12-01 9:36AM EST2021-12-1518.0118.6118.84+0.93+5.44%1720.00%
IWM211217P002390002021-11-30 3:00PM EST2021-12-1721.8418.7818.950.00-83,3810.00%
IWM211220P002390002021-11-29 9:42AM EST2021-12-2015.3518.8119.020.00-180.00%
IWM211222P002390002021-11-29 12:58PM EST2021-12-2215.6118.7018.920.00-3170.00%
IWM211223P002390002021-11-29 2:52PM EST2021-12-2316.7318.9719.200.00-2413218.60%
IWM211227P002390002021-11-26 11:25AM EST2021-12-2720.9819.0719.250.00-1218.07%
IWM211231P002390002021-11-30 11:55AM EST2021-12-3123.4819.2819.490.00-172919.87%
IWM220121P002390002021-12-01 10:46AM EST2022-01-2118.7619.8420.07-5.23-21.80%1,20036319.15%
IWM220218P002390002021-11-30 9:54AM EST2022-02-1821.9621.1621.380.00-127220.47%
IWM220318P002390002021-11-30 11:43AM EST2022-03-1825.8522.2422.480.00-51,61320.67%
IWM220331P002390002021-11-22 11:31AM EST2022-03-3115.1923.0523.300.00-32221.52%
IWM220520P002390002021-11-30 2:05PM EST2022-05-2027.2725.0025.170.00-11,00221.72%
IWM220617P002390002021-11-15 9:45AM EST2022-06-1716.8126.1026.420.00-2522922.27%
IWM220630P002390002021-11-11 11:17AM EST2022-06-3025.3526.4627.000.00-101122.52%
IWM220916P002390002021-11-16 1:11PM EST2022-09-1629.3828.3829.700.00-511522.93%
IWM220930P002390002021-10-28 1:04PM EST2022-09-3025.7427.5032.200.00-6325.64%