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:241.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203C00241000 | 2021-12-01 3:35PM EST | 2021-12-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 3,586 | 60.94% |
| IWM211206C00241000 | 2021-11-30 3:15PM EST | 2021-12-06 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 373 | 46.09% |
| IWM211208C00241000 | 2021-12-01 1:32PM EST | 2021-12-08 | 0.05 | 0.00 | 0.09 | -0.04 | -44.44% | 4 | 220 | 42.38% |
| IWM211210C00241000 | 2021-12-01 3:30PM EST | 2021-12-10 | 0.10 | 0.06 | 0.12 | -0.01 | -9.09% | 92 | 3,485 | 39.06% |
| IWM211213C00241000 | 2021-12-01 1:34PM EST | 2021-12-13 | 0.14 | 0.08 | 0.14 | -0.06 | -30.00% | 1 | 201 | 34.67% |
| IWM211215C00241000 | 2021-12-01 3:22PM EST | 2021-12-15 | 0.17 | 0.13 | 0.20 | -0.03 | -15.00% | 69 | 102 | 34.08% |
| IWM211217C00241000 | 2021-12-01 4:02PM EST | 2021-12-17 | 0.22 | 0.19 | 0.25 | -0.14 | -38.89% | 76 | 3,484 | 33.20% |
| IWM211220C00241000 | 2021-11-30 11:42AM EST | 2021-12-20 | 0.30 | 0.21 | 0.30 | 0.00 | - | 5 | 110 | 31.57% |
| IWM211222C00241000 | 2021-12-01 3:46PM EST | 2021-12-22 | 0.36 | 0.26 | 0.39 | +0.04 | +12.50% | 15 | 40 | 31.64% |
| IWM211223C00241000 | 2021-12-01 3:48PM EST | 2021-12-23 | 0.35 | 0.32 | 0.40 | -0.10 | -22.22% | 300 | 410 | 31.10% |
| IWM211227C00241000 | 2021-12-01 3:10PM EST | 2021-12-27 | 0.46 | 0.35 | 0.44 | -0.14 | -23.33% | 2 | 33 | 29.18% |
| IWM211231C00241000 | 2021-12-01 4:00PM EST | 2021-12-31 | 0.54 | 0.51 | 0.61 | -0.17 | -23.94% | 185 | 5,283 | 29.22% |
| IWM220107C00241000 | 2021-12-01 2:13PM EST | 2022-01-07 | 0.83 | 0.70 | 0.80 | -0.16 | -16.16% | 5 | 121 | 28.10% |
| IWM220121C00241000 | 2021-12-01 4:00PM EST | 2022-01-21 | 1.05 | 1.04 | 1.13 | -0.45 | -30.00% | 2,273 | 19,511 | 26.22% |
| IWM220218C00241000 | 2021-12-01 2:00PM EST | 2022-02-18 | 2.23 | 1.81 | 1.98 | -1.05 | -32.01% | 19 | 311 | 24.96% |
| IWM220318C00241000 | 2021-12-01 1:03PM EST | 2022-03-18 | 3.49 | 2.64 | 2.80 | +0.07 | +2.05% | 10 | 824 | 24.19% |
| IWM220331C00241000 | 2021-11-30 1:08PM EST | 2022-03-31 | 4.30 | 2.97 | 3.15 | +1.15 | +36.51% | 4 | 153 | 23.87% |
| IWM220520C00241000 | 2021-11-30 10:34AM EST | 2022-05-20 | 6.02 | 4.57 | 4.82 | 0.00 | - | 2 | 12 | 23.84% |
| IWM220617C00241000 | 2021-11-22 2:37PM EST | 2022-06-17 | 11.94 | 5.29 | 5.68 | 0.00 | - | 13 | 517 | 23.78% |
| IWM220630C00241000 | 2021-08-26 9:15AM EST | 2022-06-30 | 8.77 | 9.02 | 9.32 | 0.00 | - | - | 1 | 29.47% |
| IWM220916C00241000 | 2021-11-10 12:34PM EST | 2022-09-16 | 19.50 | 7.37 | 8.54 | 0.00 | - | - | 17 | 24.04% |
| IWM220930C00241000 | 2021-11-10 10:23AM EST | 2022-09-30 | 20.05 | 6.20 | 10.50 | 0.00 | - | 2 | 10 | 26.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203P00241000 | 2021-12-01 2:48PM EST | 2021-12-03 | 23.37 | 27.29 | 27.63 | +0.95 | +4.24% | 2 | 109 | 0.00% |
| IWM211206P00241000 | 2021-11-12 3:46PM EST | 2021-12-06 | 5.26 | 26.86 | 28.04 | 0.00 | - | 31 | 48 | 61.52% |
| IWM211208P00241000 | 2021-11-30 12:09PM EST | 2021-12-08 | 24.85 | 27.22 | 27.75 | 0.00 | - | 2 | 221 | 32.81% |
| IWM211210P00241000 | 2021-12-01 3:16PM EST | 2021-12-10 | 25.64 | 27.28 | 27.77 | +5.76 | +28.97% | 4 | 171 | 32.42% |
| IWM211213P00241000 | 2021-12-01 3:33PM EST | 2021-12-13 | 27.29 | 27.96 | 28.49 | +3.25 | +13.52% | 2 | 140 | 48.58% |
| IWM211215P00241000 | 2021-11-29 9:52AM EST | 2021-12-15 | 18.25 | 28.02 | 28.54 | 0.00 | - | 2 | 39 | 45.70% |
| IWM211217P00241000 | 2021-12-01 3:21PM EST | 2021-12-17 | 27.10 | 28.15 | 28.59 | +4.50 | +19.91% | 1 | 1,738 | 43.41% |
| IWM211220P00241000 | 2021-11-19 9:40AM EST | 2021-12-20 | 10.88 | 28.13 | 28.64 | 0.00 | - | 10 | 12 | 40.43% |
| IWM211222P00241000 | 2021-11-23 1:50PM EST | 2021-12-22 | 13.53 | 28.20 | 28.71 | 0.00 | - | 2 | 11 | 39.23% |
| IWM211223P00241000 | 2021-11-23 10:08AM EST | 2021-12-23 | 18.83 | 28.24 | 28.74 | +6.56 | +53.46% | 1 | 65 | 38.65% |
| IWM211227P00241000 | 2021-11-26 10:24AM EST | 2021-12-27 | 20.32 | 28.28 | 28.79 | 0.00 | - | 1 | 12 | 36.01% |
| IWM211231P00241000 | 2021-11-30 11:31AM EST | 2021-12-31 | 23.77 | 28.44 | 28.90 | 0.00 | - | 2 | 424 | 34.46% |
| IWM220121P00241000 | 2021-11-30 1:55PM EST | 2022-01-21 | 24.91 | 28.83 | 29.35 | 0.00 | - | 2 | 2,287 | 29.11% |
| IWM220218P00241000 | 2021-11-29 10:24AM EST | 2022-02-18 | 21.23 | 29.56 | 30.07 | 0.00 | - | 1 | 98 | 26.39% |
| IWM220318P00241000 | 2021-11-29 2:45PM EST | 2022-03-18 | 21.97 | 30.36 | 30.83 | 0.00 | - | 2 | 49 | 25.12% |
| IWM220331P00241000 | 2021-11-30 11:32AM EST | 2022-03-31 | 27.33 | 31.06 | 31.53 | 0.00 | - | 15 | 140 | 25.68% |
| IWM220617P00241000 | 2021-11-09 3:59PM EST | 2022-06-17 | 17.69 | 33.57 | 34.34 | 0.00 | - | - | 74 | 25.54% |
| IWM220630P00241000 | 2021-11-09 3:59PM EST | 2022-06-30 | 18.40 | 33.82 | 34.77 | 0.00 | - | - | 1 | 25.51% |
| IWM220916P00241000 | 2021-11-08 3:34PM EST | 2022-09-16 | 20.18 | 35.41 | 37.11 | 0.00 | - | - | 16 | 25.28% |
| IWM220930P00241000 | 2021-10-19 8:51AM EST | 2022-09-30 | 30.26 | 22.90 | 27.50 | 0.00 | - | - | 3 | 0.00% |
© 2021 Yahoo. Todos os direitos reservados.
