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:241.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002410002021-12-01 3:35PM EST2021-12-030.010.000.020.00-303,58660.94%
IWM211206C002410002021-11-30 3:15PM EST2021-12-060.030.000.050.00-2037346.09%
IWM211208C002410002021-12-01 1:32PM EST2021-12-080.050.000.09-0.04-44.44%422042.38%
IWM211210C002410002021-12-01 3:30PM EST2021-12-100.100.060.12-0.01-9.09%923,48539.06%
IWM211213C002410002021-12-01 1:34PM EST2021-12-130.140.080.14-0.06-30.00%120134.67%
IWM211215C002410002021-12-01 3:22PM EST2021-12-150.170.130.20-0.03-15.00%6910234.08%
IWM211217C002410002021-12-01 4:02PM EST2021-12-170.220.190.25-0.14-38.89%763,48433.20%
IWM211220C002410002021-11-30 11:42AM EST2021-12-200.300.210.300.00-511031.57%
IWM211222C002410002021-12-01 3:46PM EST2021-12-220.360.260.39+0.04+12.50%154031.64%
IWM211223C002410002021-12-01 3:48PM EST2021-12-230.350.320.40-0.10-22.22%30041031.10%
IWM211227C002410002021-12-01 3:10PM EST2021-12-270.460.350.44-0.14-23.33%23329.18%
IWM211231C002410002021-12-01 4:00PM EST2021-12-310.540.510.61-0.17-23.94%1855,28329.22%
IWM220107C002410002021-12-01 2:13PM EST2022-01-070.830.700.80-0.16-16.16%512128.10%
IWM220121C002410002021-12-01 4:00PM EST2022-01-211.051.041.13-0.45-30.00%2,27319,51126.22%
IWM220218C002410002021-12-01 2:00PM EST2022-02-182.231.811.98-1.05-32.01%1931124.96%
IWM220318C002410002021-12-01 1:03PM EST2022-03-183.492.642.80+0.07+2.05%1082424.19%
IWM220331C002410002021-11-30 1:08PM EST2022-03-314.302.973.15+1.15+36.51%415323.87%
IWM220520C002410002021-11-30 10:34AM EST2022-05-206.024.574.820.00-21223.84%
IWM220617C002410002021-11-22 2:37PM EST2022-06-1711.945.295.680.00-1351723.78%
IWM220630C002410002021-08-26 9:15AM EST2022-06-308.779.029.320.00--129.47%
IWM220916C002410002021-11-10 12:34PM EST2022-09-1619.507.378.540.00--1724.04%
IWM220930C002410002021-11-10 10:23AM EST2022-09-3020.056.2010.500.00-21026.25%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002410002021-12-01 2:48PM EST2021-12-0323.3727.2927.63+0.95+4.24%21090.00%
IWM211206P002410002021-11-12 3:46PM EST2021-12-065.2626.8628.040.00-314861.52%
IWM211208P002410002021-11-30 12:09PM EST2021-12-0824.8527.2227.750.00-222132.81%
IWM211210P002410002021-12-01 3:16PM EST2021-12-1025.6427.2827.77+5.76+28.97%417132.42%
IWM211213P002410002021-12-01 3:33PM EST2021-12-1327.2927.9628.49+3.25+13.52%214048.58%
IWM211215P002410002021-11-29 9:52AM EST2021-12-1518.2528.0228.540.00-23945.70%
IWM211217P002410002021-12-01 3:21PM EST2021-12-1727.1028.1528.59+4.50+19.91%11,73843.41%
IWM211220P002410002021-11-19 9:40AM EST2021-12-2010.8828.1328.640.00-101240.43%
IWM211222P002410002021-11-23 1:50PM EST2021-12-2213.5328.2028.710.00-21139.23%
IWM211223P002410002021-11-23 10:08AM EST2021-12-2318.8328.2428.74+6.56+53.46%16538.65%
IWM211227P002410002021-11-26 10:24AM EST2021-12-2720.3228.2828.790.00-11236.01%
IWM211231P002410002021-11-30 11:31AM EST2021-12-3123.7728.4428.900.00-242434.46%
IWM220121P002410002021-11-30 1:55PM EST2022-01-2124.9128.8329.350.00-22,28729.11%
IWM220218P002410002021-11-29 10:24AM EST2022-02-1821.2329.5630.070.00-19826.39%
IWM220318P002410002021-11-29 2:45PM EST2022-03-1821.9730.3630.830.00-24925.12%
IWM220331P002410002021-11-30 11:32AM EST2022-03-3127.3331.0631.530.00-1514025.68%
IWM220617P002410002021-11-09 3:59PM EST2022-06-1717.6933.5734.340.00--7425.54%
IWM220630P002410002021-11-09 3:59PM EST2022-06-3018.4033.8234.770.00--125.51%
IWM220916P002410002021-11-08 3:34PM EST2022-09-1620.1835.4137.110.00--1625.28%
IWM220930P002410002021-10-19 8:51AM EST2022-09-3030.2622.9027.500.00--30.00%