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:243.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002430002021-12-01 3:17PM EST2021-12-030.010.000.010.00-176,20359.38%
IWM211206C002430002021-12-01 2:22PM EST2021-12-060.010.000.05-0.17-94.44%5212548.83%
IWM211208C002430002021-11-30 10:54AM EST2021-12-080.050.000.070.00-128643.16%
IWM211210C002430002021-12-01 3:39PM EST2021-12-100.070.040.090.00-227239.45%
IWM211213C002430002021-12-01 3:24PM EST2021-12-130.100.060.11-0.06-37.50%97235.25%
IWM211215C002430002021-12-01 2:29PM EST2021-12-150.170.100.16-0.01-5.56%110234.67%
IWM211217C002430002021-12-01 4:04PM EST2021-12-170.180.140.20-0.14-43.75%1053,46333.64%
IWM211220C002430002021-11-30 2:01PM EST2021-12-200.230.160.240.00-7012731.89%
IWM211222C002430002021-11-29 1:05PM EST2021-12-220.540.190.320.00-12632.03%
IWM211223C002430002021-12-01 12:04PM EST2021-12-230.430.250.32+0.02+4.88%2823631.30%
IWM211227C002430002021-12-01 1:56PM EST2021-12-270.400.270.36-0.02-4.76%16629.44%
IWM211229C002430002021-11-29 2:45PM EST2021-12-290.670.320.440.00-25429.59%
IWM211231C002430002021-12-01 3:44PM EST2021-12-310.490.400.49-0.16-24.62%323,83929.25%
IWM220103C002430002021-12-01 12:10PM EST2022-01-030.780.430.57+0.23+41.82%31628.83%
IWM220107C002430002021-12-01 11:44AM EST2022-01-070.940.560.66+0.06+6.82%23828.15%
IWM220121C002430002021-12-01 4:02PM EST2022-01-210.840.840.94-0.40-32.26%674,09926.16%
IWM220218C002430002021-12-01 2:40PM EST2022-02-181.941.531.69-0.14-6.73%2938524.79%
IWM220318C002430002021-12-01 11:26AM EST2022-03-183.642.282.44+1.05+40.54%25139724.00%
IWM220331C002430002021-11-30 1:16PM EST2022-03-312.822.592.760.00-6114923.66%
IWM220520C002430002021-11-30 12:16PM EST2022-05-204.524.094.340.00-53323.65%
IWM220617C002430002021-11-30 1:20PM EST2022-06-175.194.805.160.00-128323.58%
IWM220630C002430002021-12-01 9:31AM EST2022-06-306.705.075.54-8.45-55.78%1021223.56%
IWM220930C002430002021-10-18 1:32AM EST2022-09-3011.1912.0016.800.00--135.53%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002430002021-12-01 4:04PM EST2021-12-0329.9729.3029.63+5.20+20.99%151420.00%
IWM211206P002430002021-12-01 12:09PM EST2021-12-0621.2128.8630.03+3.98+23.10%95264.45%
IWM211208P002430002021-12-01 2:09PM EST2021-12-0825.4629.1829.74+18.09+245.45%81925.00%
IWM211210P002430002021-11-17 10:14AM EST2021-12-108.6329.2629.750.00-19730.47%
IWM211213P002430002021-12-01 11:47AM EST2021-12-1321.5929.9330.47-0.23-1.05%63650.66%
IWM211215P002430002021-11-23 9:34AM EST2021-12-1513.2929.9830.510.00-24447.51%
IWM211217P002430002021-12-01 4:10PM EST2021-12-1730.5530.1130.54+6.03+24.59%191,51844.87%
IWM211220P002430002021-11-26 11:02AM EST2021-12-2023.0030.0730.590.00-51541.80%
IWM211222P002430002021-11-17 3:49PM EST2021-12-2210.4930.1330.640.00--540.33%
IWM211223P002430002021-12-01 9:51AM EST2021-12-2322.0730.1630.67+0.53+2.46%315639.75%
IWM211227P002430002021-11-24 9:40AM EST2021-12-2716.3130.2030.710.00--1036.96%
IWM211231P002430002021-12-01 4:01PM EST2021-12-3130.7930.3330.79+9.14+42.22%144735.13%
IWM220121P002430002021-12-01 11:17AM EST2022-01-2121.0030.6431.13-4.65-18.13%117729.14%
IWM220218P002430002021-11-30 3:35PM EST2022-02-1826.4431.2731.790.00-111426.37%
IWM220318P002430002021-11-29 2:45PM EST2022-03-1823.4331.9932.470.00-67724.98%
IWM220331P002430002021-11-22 11:32AM EST2022-03-3117.3932.6633.150.00-12525.60%
IWM220617P002430002021-11-22 1:34PM EST2022-06-1721.9835.0535.870.00-1326825.49%
IWM220630P002430002021-09-28 9:06AM EST2022-06-3029.7224.3824.960.00-3513490.00%
IWM220916P002430002021-11-19 2:18PM EST2022-09-1624.8936.8238.520.00-1718125.14%
IWM220930P002430002021-11-08 9:47AM EST2022-09-3022.0036.0040.700.00--527.64%