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
214,58 +1,32 (+0,62%)
Pós-fechamento: 07:28PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:242.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002420002021-12-01 4:03PM EST2021-12-030.010.000.010.00-5268859.38%
IWM211206C002420002021-12-01 12:55PM EST2021-12-060.020.000.05+0.01+100.00%29347.46%
IWM211208C002420002021-12-01 3:35PM EST2021-12-080.020.000.08-0.11-84.62%253942.77%
IWM211210C002420002021-12-01 3:16PM EST2021-12-100.090.050.10-0.05-35.71%1194539.06%
IWM211213C002420002021-11-29 9:38AM EST2021-12-130.320.070.120.00-77434.77%
IWM211215C002420002021-12-01 3:15PM EST2021-12-150.170.110.18-0.05-22.73%542734.42%
IWM211217C002420002021-12-01 4:14PM EST2021-12-170.200.160.23-0.14-41.18%15620,89133.59%
IWM211220C002420002021-12-01 3:58PM EST2021-12-200.220.180.27-0.10-31.25%638931.79%
IWM211222C002420002021-11-30 12:03PM EST2021-12-220.330.220.360.00-62031.96%
IWM211223C002420002021-12-01 4:02PM EST2021-12-230.310.280.36-0.22-41.51%318731.23%
IWM211227C002420002021-11-30 2:00PM EST2021-12-270.410.310.400.00-53029.35%
IWM211229C002420002021-11-30 12:49PM EST2021-12-290.420.360.480.00-102729.40%
IWM211231C002420002021-12-01 3:44PM EST2021-12-310.490.440.54-0.10-16.95%2780029.15%
IWM220107C002420002021-12-01 2:38PM EST2022-01-070.840.620.73-0.09-9.68%75528.15%
IWM220121C002420002021-12-01 3:57PM EST2022-01-210.980.931.04-0.42-30.00%811,85726.26%
IWM220218C002420002021-12-01 3:29PM EST2022-02-181.891.671.83-0.16-7.80%2750024.88%
IWM220318C002420002021-12-01 1:52PM EST2022-03-182.952.452.61-0.52-14.99%2151,18724.08%
IWM220331C002420002021-11-30 12:49PM EST2022-03-313.082.782.950.00-124623.76%
IWM220520C002420002021-12-01 3:16PM EST2022-05-204.404.324.57-0.53-10.75%71423.73%
IWM220617C002420002021-11-30 3:45PM EST2022-06-176.575.045.410.00-533023.66%
IWM220630C002420002021-11-29 10:35AM EST2022-06-307.955.325.800.00-35123.66%
IWM220916C002420002021-11-11 12:28PM EST2022-09-1618.507.088.240.00-303423.96%
IWM220930C002420002021-11-09 9:45AM EST2022-09-3020.335.7010.410.00-33626.48%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002420002021-12-01 1:57PM EST2021-12-0323.9228.3028.63+0.96+4.18%13100.00%
IWM211206P002420002021-11-30 2:51PM EST2021-12-0624.2327.8629.030.00-19362.79%
IWM211208P002420002021-12-01 3:16PM EST2021-12-0826.6028.2028.74+19.93+298.80%21525.00%
IWM211210P002420002021-12-01 11:23AM EST2021-12-1018.2828.2728.76-6.71-26.85%229531.64%
IWM211213P002420002021-12-01 11:58AM EST2021-12-1322.0128.9529.48+8.63+64.50%79749.61%
IWM211215P002420002021-11-29 9:50AM EST2021-12-1518.7129.0029.520.00-37846.53%
IWM211217P002420002021-12-01 2:19PM EST2021-12-1726.5429.1529.56+2.04+8.33%81,06444.09%
IWM211220P002420002021-11-29 10:45AM EST2021-12-2021.1729.1029.610.00-102241.07%
IWM211222P002420002021-11-23 9:36AM EST2021-12-2213.3329.1629.680.00-101539.84%
IWM211223P002420002021-11-30 3:13PM EST2021-12-2324.5729.2029.710.00-2014339.26%
IWM211231P002420002021-11-30 10:39AM EST2021-12-3122.4229.3829.840.00-136134.77%
IWM220121P002420002021-11-30 10:57AM EST2022-01-2125.5429.7330.280.00-220629.37%
IWM220218P002420002021-11-24 3:04PM EST2022-02-1816.4430.4130.930.00-113326.40%
IWM220318P002420002021-11-29 2:45PM EST2022-03-1822.7131.1731.640.00-1515225.03%
IWM220331P002420002021-11-30 11:30AM EST2022-03-3127.6731.8532.340.00-109725.65%
IWM220617P002420002021-08-30 2:05PM EST2022-06-1727.2228.8229.280.00-21011.40%
IWM220916P002420002021-11-08 3:34PM EST2022-09-1620.6336.1137.800.00-37237225.19%
IWM220930P002420002021-11-09 2:36PM EST2022-09-3022.2935.5040.000.00-205227.70%