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
214,30 +1,04 (+0,49%)
Pós-fechamento: 07:20PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:240.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002400002021-12-01 3:42PM EST2021-12-030.010.000.02-0.02-66.67%7114,77959.38%
IWM211206C002400002021-12-01 3:51PM EST2021-12-060.030.000.04-0.01-25.00%2591,25743.56%
IWM211208C002400002021-12-01 3:56PM EST2021-12-080.050.020.07-0.03-37.50%211,19439.65%
IWM211210C002400002021-12-01 3:59PM EST2021-12-100.110.070.13-0.08-42.11%40419,98038.48%
IWM211213C002400002021-12-01 3:49PM EST2021-12-130.120.090.14-0.10-45.45%3946933.69%
IWM211215C002400002021-12-01 3:45PM EST2021-12-150.210.150.22-0.01-4.55%1091,71533.74%
IWM211217C002400002021-12-01 4:14PM EST2021-12-170.230.220.25-0.24-51.06%9,53747,33432.32%
IWM211220C002400002021-12-01 4:12PM EST2021-12-200.280.240.34-0.26-48.15%8726031.49%
IWM211222C002400002021-12-01 4:01PM EST2021-12-220.360.300.43-0.05-12.20%108631.45%
IWM211223C002400002021-12-01 4:01PM EST2021-12-230.390.360.42-0.23-37.10%3121,07330.57%
IWM211227C002400002021-12-01 9:30AM EST2021-12-270.840.400.50+0.26+44.83%136529.22%
IWM211229C002400002021-12-01 3:36PM EST2021-12-290.600.480.58+0.05+9.09%10613229.13%
IWM211231C002400002021-12-01 4:13PM EST2021-12-310.610.580.67-0.30-32.97%3,84324,36829.13%
IWM220103C002400002021-12-01 1:57PM EST2022-01-030.840.620.77-0.09-9.68%355328.74%
IWM220107C002400002021-12-01 3:04PM EST2022-01-070.940.790.88-0.25-21.01%7536328.08%
IWM220121C002400002021-12-01 4:12PM EST2022-01-211.191.151.23-0.56-32.00%6,00254,99926.22%
IWM220218C002400002021-12-01 4:12PM EST2022-02-182.041.982.15-0.68-25.00%1,5182,38025.10%
IWM220318C002400002021-12-01 4:13PM EST2022-03-182.882.843.00-0.86-22.99%1,33915,07924.30%
IWM220331C002400002021-12-01 3:59PM EST2022-03-313.273.173.36-0.78-19.26%562,72823.98%
IWM220520C002400002021-12-01 3:49PM EST2022-05-205.104.815.07-0.78-13.27%21481423.94%
IWM220617C002400002021-12-01 3:47PM EST2022-06-175.955.565.95-1.15-16.20%669,85723.87%
IWM220630C002400002021-12-01 3:45PM EST2022-06-306.605.856.34-0.01-0.15%691823.83%
IWM220916C002400002021-12-01 11:40AM EST2022-09-1611.037.678.86+1.04+10.41%11,07924.14%
IWM220930C002400002021-12-01 9:37AM EST2022-09-3010.826.1010.92-5.46-33.54%526326.46%
IWM221216C002400002021-11-30 11:22AM EST2022-12-1612.0310.0011.360.00-129,23924.16%
IWM230120C002400002021-12-01 4:05PM EST2023-01-2011.009.7512.74-1.80-14.06%202,08324.73%
IWM231215C002400002021-12-01 2:18PM EST2023-12-1519.5016.0721.00+0.40+2.09%102,21225.44%
IWM240119C002400002021-11-29 10:34AM EST2024-01-1922.0616.5021.500.00-12425.27%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002400002021-12-01 2:07PM EST2021-12-0322.4426.2926.63+0.96+4.47%1535440.00%
IWM211206P002400002021-12-01 3:40PM EST2021-12-0624.6526.1726.73+1.70+7.41%122700.00%
IWM211208P002400002021-12-01 10:16AM EST2021-12-0816.4726.2226.75+0.11+0.67%1018031.64%
IWM211210P002400002021-12-01 3:03PM EST2021-12-1023.8726.2926.78+2.77+13.13%315,32932.42%
IWM211213P002400002021-12-01 10:22AM EST2021-12-1317.7026.9827.50-5.48-23.64%10323047.51%
IWM211215P002400002021-12-01 3:42PM EST2021-12-1525.3127.0527.56+2.82+12.54%210744.85%
IWM211217P002400002021-12-01 3:59PM EST2021-12-1727.4027.1927.62+4.69+20.65%1,2398,21942.73%
IWM211220P002400002021-12-01 3:40PM EST2021-12-2025.6227.1727.68+9.34+57.37%162239.89%
IWM211222P002400002021-11-29 1:17PM EST2021-12-2217.1227.2527.750.00-32038.68%
IWM211223P002400002021-12-01 4:01PM EST2021-12-2328.1727.2927.79+4.10+17.03%346138.21%
IWM211227P002400002021-11-30 12:47PM EST2021-12-2723.6827.3427.840.00-1135.60%
IWM211231P002400002021-12-01 3:05PM EST2021-12-3125.5627.5027.96+1.96+8.31%241,46934.13%
IWM220107P002400002021-12-01 9:32AM EST2022-01-0720.0027.6728.12+0.54+2.77%21131.86%
IWM220121P002400002021-12-01 3:25PM EST2022-01-2127.5027.9428.48+4.16+17.82%1,24210,42629.15%
IWM220218P002400002021-11-30 3:23PM EST2022-02-1824.1828.7229.230.00-1052,21726.44%
IWM220318P002400002021-12-01 1:07PM EST2022-03-1825.3329.5630.02-0.84-3.21%21,74525.17%
IWM220331P002400002021-12-01 3:56PM EST2022-03-3130.3730.2730.74+2.80+10.16%28025.75%
IWM220520P002400002021-12-01 1:45PM EST2022-05-2028.9731.8632.45+0.79+2.80%24825.30%
IWM220617P002400002021-11-26 12:04PM EST2022-06-1728.6832.8433.610.00-212,72225.61%
IWM220630P002400002021-11-08 9:47AM EST2022-06-3025.9233.1034.040.00-1098025.57%
IWM220916P002400002021-12-01 3:59PM EST2022-09-1636.3934.7236.41+15.17+71.49%11,87325.34%
IWM220930P002400002021-11-15 9:45AM EST2022-09-3021.0934.0038.700.00-3927.91%
IWM221216P002400002021-12-01 3:48PM EST2022-12-1638.1537.5139.27+4.43+13.14%23,55825.62%
IWM230120P002400002021-12-01 3:43PM EST2023-01-2037.8837.0041.58+5.59+17.31%91,30327.18%
IWM231215P002400002021-11-26 10:41AM EST2023-12-1540.5043.0048.000.00-12080025.70%
IWM240119P002400002021-11-30 12:23PM EST2024-01-1943.6543.5048.500.00-2825.52%