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:242.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203C00242000 | 2021-12-01 4:03PM EST | 2021-12-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 688 | 59.38% |
| IWM211206C00242000 | 2021-12-01 12:55PM EST | 2021-12-06 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 93 | 47.46% |
| IWM211208C00242000 | 2021-12-01 3:35PM EST | 2021-12-08 | 0.02 | 0.00 | 0.08 | -0.11 | -84.62% | 2 | 539 | 42.77% |
| IWM211210C00242000 | 2021-12-01 3:16PM EST | 2021-12-10 | 0.09 | 0.05 | 0.10 | -0.05 | -35.71% | 11 | 945 | 39.06% |
| IWM211213C00242000 | 2021-11-29 9:38AM EST | 2021-12-13 | 0.32 | 0.07 | 0.12 | 0.00 | - | 7 | 74 | 34.77% |
| IWM211215C00242000 | 2021-12-01 3:15PM EST | 2021-12-15 | 0.17 | 0.11 | 0.18 | -0.05 | -22.73% | 5 | 427 | 34.42% |
| IWM211217C00242000 | 2021-12-01 4:14PM EST | 2021-12-17 | 0.20 | 0.16 | 0.23 | -0.14 | -41.18% | 156 | 20,891 | 33.59% |
| IWM211220C00242000 | 2021-12-01 3:58PM EST | 2021-12-20 | 0.22 | 0.18 | 0.27 | -0.10 | -31.25% | 6 | 389 | 31.79% |
| IWM211222C00242000 | 2021-11-30 12:03PM EST | 2021-12-22 | 0.33 | 0.22 | 0.36 | 0.00 | - | 6 | 20 | 31.96% |
| IWM211223C00242000 | 2021-12-01 4:02PM EST | 2021-12-23 | 0.31 | 0.28 | 0.36 | -0.22 | -41.51% | 3 | 187 | 31.23% |
| IWM211227C00242000 | 2021-11-30 2:00PM EST | 2021-12-27 | 0.41 | 0.31 | 0.40 | 0.00 | - | 5 | 30 | 29.35% |
| IWM211229C00242000 | 2021-11-30 12:49PM EST | 2021-12-29 | 0.42 | 0.36 | 0.48 | 0.00 | - | 10 | 27 | 29.40% |
| IWM211231C00242000 | 2021-12-01 3:44PM EST | 2021-12-31 | 0.49 | 0.44 | 0.54 | -0.10 | -16.95% | 27 | 800 | 29.15% |
| IWM220107C00242000 | 2021-12-01 2:38PM EST | 2022-01-07 | 0.84 | 0.62 | 0.73 | -0.09 | -9.68% | 7 | 55 | 28.15% |
| IWM220121C00242000 | 2021-12-01 3:57PM EST | 2022-01-21 | 0.98 | 0.93 | 1.04 | -0.42 | -30.00% | 81 | 1,857 | 26.26% |
| IWM220218C00242000 | 2021-12-01 3:29PM EST | 2022-02-18 | 1.89 | 1.67 | 1.83 | -0.16 | -7.80% | 27 | 500 | 24.88% |
| IWM220318C00242000 | 2021-12-01 1:52PM EST | 2022-03-18 | 2.95 | 2.45 | 2.61 | -0.52 | -14.99% | 215 | 1,187 | 24.08% |
| IWM220331C00242000 | 2021-11-30 12:49PM EST | 2022-03-31 | 3.08 | 2.78 | 2.95 | 0.00 | - | 12 | 46 | 23.76% |
| IWM220520C00242000 | 2021-12-01 3:16PM EST | 2022-05-20 | 4.40 | 4.32 | 4.57 | -0.53 | -10.75% | 7 | 14 | 23.73% |
| IWM220617C00242000 | 2021-11-30 3:45PM EST | 2022-06-17 | 6.57 | 5.04 | 5.41 | 0.00 | - | 5 | 330 | 23.66% |
| IWM220630C00242000 | 2021-11-29 10:35AM EST | 2022-06-30 | 7.95 | 5.32 | 5.80 | 0.00 | - | 3 | 51 | 23.66% |
| IWM220916C00242000 | 2021-11-11 12:28PM EST | 2022-09-16 | 18.50 | 7.08 | 8.24 | 0.00 | - | 30 | 34 | 23.96% |
| IWM220930C00242000 | 2021-11-09 9:45AM EST | 2022-09-30 | 20.33 | 5.70 | 10.41 | 0.00 | - | 3 | 36 | 26.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203P00242000 | 2021-12-01 1:57PM EST | 2021-12-03 | 23.92 | 28.30 | 28.63 | +0.96 | +4.18% | 1 | 310 | 0.00% |
| IWM211206P00242000 | 2021-11-30 2:51PM EST | 2021-12-06 | 24.23 | 27.86 | 29.03 | 0.00 | - | 1 | 93 | 62.79% |
| IWM211208P00242000 | 2021-12-01 3:16PM EST | 2021-12-08 | 26.60 | 28.20 | 28.74 | +19.93 | +298.80% | 2 | 15 | 25.00% |
| IWM211210P00242000 | 2021-12-01 11:23AM EST | 2021-12-10 | 18.28 | 28.27 | 28.76 | -6.71 | -26.85% | 2 | 295 | 31.64% |
| IWM211213P00242000 | 2021-12-01 11:58AM EST | 2021-12-13 | 22.01 | 28.95 | 29.48 | +8.63 | +64.50% | 7 | 97 | 49.61% |
| IWM211215P00242000 | 2021-11-29 9:50AM EST | 2021-12-15 | 18.71 | 29.00 | 29.52 | 0.00 | - | 3 | 78 | 46.53% |
| IWM211217P00242000 | 2021-12-01 2:19PM EST | 2021-12-17 | 26.54 | 29.15 | 29.56 | +2.04 | +8.33% | 8 | 1,064 | 44.09% |
| IWM211220P00242000 | 2021-11-29 10:45AM EST | 2021-12-20 | 21.17 | 29.10 | 29.61 | 0.00 | - | 10 | 22 | 41.07% |
| IWM211222P00242000 | 2021-11-23 9:36AM EST | 2021-12-22 | 13.33 | 29.16 | 29.68 | 0.00 | - | 10 | 15 | 39.84% |
| IWM211223P00242000 | 2021-11-30 3:13PM EST | 2021-12-23 | 24.57 | 29.20 | 29.71 | 0.00 | - | 20 | 143 | 39.26% |
| IWM211231P00242000 | 2021-11-30 10:39AM EST | 2021-12-31 | 22.42 | 29.38 | 29.84 | 0.00 | - | 1 | 361 | 34.77% |
| IWM220121P00242000 | 2021-11-30 10:57AM EST | 2022-01-21 | 25.54 | 29.73 | 30.28 | 0.00 | - | 2 | 206 | 29.37% |
| IWM220218P00242000 | 2021-11-24 3:04PM EST | 2022-02-18 | 16.44 | 30.41 | 30.93 | 0.00 | - | 1 | 133 | 26.40% |
| IWM220318P00242000 | 2021-11-29 2:45PM EST | 2022-03-18 | 22.71 | 31.17 | 31.64 | 0.00 | - | 15 | 152 | 25.03% |
| IWM220331P00242000 | 2021-11-30 11:30AM EST | 2022-03-31 | 27.67 | 31.85 | 32.34 | 0.00 | - | 10 | 97 | 25.65% |
| IWM220617P00242000 | 2021-08-30 2:05PM EST | 2022-06-17 | 27.22 | 28.82 | 29.28 | 0.00 | - | 2 | 10 | 11.40% |
| IWM220916P00242000 | 2021-11-08 3:34PM EST | 2022-09-16 | 20.63 | 36.11 | 37.80 | 0.00 | - | 372 | 372 | 25.19% |
| IWM220930P00242000 | 2021-11-09 2:36PM EST | 2022-09-30 | 22.29 | 35.50 | 40.00 | 0.00 | - | 20 | 52 | 27.70% |
© 2021 Yahoo. Todos os direitos reservados.
