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:243.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203C00243000 | 2021-12-01 3:17PM EST | 2021-12-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 6,203 | 59.38% |
| IWM211206C00243000 | 2021-12-01 2:22PM EST | 2021-12-06 | 0.01 | 0.00 | 0.05 | -0.17 | -94.44% | 52 | 125 | 48.83% |
| IWM211208C00243000 | 2021-11-30 10:54AM EST | 2021-12-08 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 286 | 43.16% |
| IWM211210C00243000 | 2021-12-01 3:39PM EST | 2021-12-10 | 0.07 | 0.04 | 0.09 | 0.00 | - | 2 | 272 | 39.45% |
| IWM211213C00243000 | 2021-12-01 3:24PM EST | 2021-12-13 | 0.10 | 0.06 | 0.11 | -0.06 | -37.50% | 9 | 72 | 35.25% |
| IWM211215C00243000 | 2021-12-01 2:29PM EST | 2021-12-15 | 0.17 | 0.10 | 0.16 | -0.01 | -5.56% | 1 | 102 | 34.67% |
| IWM211217C00243000 | 2021-12-01 4:04PM EST | 2021-12-17 | 0.18 | 0.14 | 0.20 | -0.14 | -43.75% | 105 | 3,463 | 33.64% |
| IWM211220C00243000 | 2021-11-30 2:01PM EST | 2021-12-20 | 0.23 | 0.16 | 0.24 | 0.00 | - | 70 | 127 | 31.89% |
| IWM211222C00243000 | 2021-11-29 1:05PM EST | 2021-12-22 | 0.54 | 0.19 | 0.32 | 0.00 | - | 1 | 26 | 32.03% |
| IWM211223C00243000 | 2021-12-01 12:04PM EST | 2021-12-23 | 0.43 | 0.25 | 0.32 | +0.02 | +4.88% | 28 | 236 | 31.30% |
| IWM211227C00243000 | 2021-12-01 1:56PM EST | 2021-12-27 | 0.40 | 0.27 | 0.36 | -0.02 | -4.76% | 1 | 66 | 29.44% |
| IWM211229C00243000 | 2021-11-29 2:45PM EST | 2021-12-29 | 0.67 | 0.32 | 0.44 | 0.00 | - | 2 | 54 | 29.59% |
| IWM211231C00243000 | 2021-12-01 3:44PM EST | 2021-12-31 | 0.49 | 0.40 | 0.49 | -0.16 | -24.62% | 32 | 3,839 | 29.25% |
| IWM220103C00243000 | 2021-12-01 12:10PM EST | 2022-01-03 | 0.78 | 0.43 | 0.57 | +0.23 | +41.82% | 3 | 16 | 28.83% |
| IWM220107C00243000 | 2021-12-01 11:44AM EST | 2022-01-07 | 0.94 | 0.56 | 0.66 | +0.06 | +6.82% | 2 | 38 | 28.15% |
| IWM220121C00243000 | 2021-12-01 4:02PM EST | 2022-01-21 | 0.84 | 0.84 | 0.94 | -0.40 | -32.26% | 67 | 4,099 | 26.16% |
| IWM220218C00243000 | 2021-12-01 2:40PM EST | 2022-02-18 | 1.94 | 1.53 | 1.69 | -0.14 | -6.73% | 29 | 385 | 24.79% |
| IWM220318C00243000 | 2021-12-01 11:26AM EST | 2022-03-18 | 3.64 | 2.28 | 2.44 | +1.05 | +40.54% | 251 | 397 | 24.00% |
| IWM220331C00243000 | 2021-11-30 1:16PM EST | 2022-03-31 | 2.82 | 2.59 | 2.76 | 0.00 | - | 61 | 149 | 23.66% |
| IWM220520C00243000 | 2021-11-30 12:16PM EST | 2022-05-20 | 4.52 | 4.09 | 4.34 | 0.00 | - | 5 | 33 | 23.65% |
| IWM220617C00243000 | 2021-11-30 1:20PM EST | 2022-06-17 | 5.19 | 4.80 | 5.16 | 0.00 | - | 1 | 283 | 23.58% |
| IWM220630C00243000 | 2021-12-01 9:31AM EST | 2022-06-30 | 6.70 | 5.07 | 5.54 | -8.45 | -55.78% | 10 | 212 | 23.56% |
| IWM220930C00243000 | 2021-10-18 1:32AM EST | 2022-09-30 | 11.19 | 12.00 | 16.80 | 0.00 | - | - | 1 | 35.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203P00243000 | 2021-12-01 4:04PM EST | 2021-12-03 | 29.97 | 29.30 | 29.63 | +5.20 | +20.99% | 15 | 142 | 0.00% |
| IWM211206P00243000 | 2021-12-01 12:09PM EST | 2021-12-06 | 21.21 | 28.86 | 30.03 | +3.98 | +23.10% | 9 | 52 | 64.45% |
| IWM211208P00243000 | 2021-12-01 2:09PM EST | 2021-12-08 | 25.46 | 29.18 | 29.74 | +18.09 | +245.45% | 8 | 19 | 25.00% |
| IWM211210P00243000 | 2021-11-17 10:14AM EST | 2021-12-10 | 8.63 | 29.26 | 29.75 | 0.00 | - | 1 | 97 | 30.47% |
| IWM211213P00243000 | 2021-12-01 11:47AM EST | 2021-12-13 | 21.59 | 29.93 | 30.47 | -0.23 | -1.05% | 6 | 36 | 50.66% |
| IWM211215P00243000 | 2021-11-23 9:34AM EST | 2021-12-15 | 13.29 | 29.98 | 30.51 | 0.00 | - | 2 | 44 | 47.51% |
| IWM211217P00243000 | 2021-12-01 4:10PM EST | 2021-12-17 | 30.55 | 30.11 | 30.54 | +6.03 | +24.59% | 19 | 1,518 | 44.87% |
| IWM211220P00243000 | 2021-11-26 11:02AM EST | 2021-12-20 | 23.00 | 30.07 | 30.59 | 0.00 | - | 5 | 15 | 41.80% |
| IWM211222P00243000 | 2021-11-17 3:49PM EST | 2021-12-22 | 10.49 | 30.13 | 30.64 | 0.00 | - | - | 5 | 40.33% |
| IWM211223P00243000 | 2021-12-01 9:51AM EST | 2021-12-23 | 22.07 | 30.16 | 30.67 | +0.53 | +2.46% | 3 | 156 | 39.75% |
| IWM211227P00243000 | 2021-11-24 9:40AM EST | 2021-12-27 | 16.31 | 30.20 | 30.71 | 0.00 | - | - | 10 | 36.96% |
| IWM211231P00243000 | 2021-12-01 4:01PM EST | 2021-12-31 | 30.79 | 30.33 | 30.79 | +9.14 | +42.22% | 1 | 447 | 35.13% |
| IWM220121P00243000 | 2021-12-01 11:17AM EST | 2022-01-21 | 21.00 | 30.64 | 31.13 | -4.65 | -18.13% | 1 | 177 | 29.14% |
| IWM220218P00243000 | 2021-11-30 3:35PM EST | 2022-02-18 | 26.44 | 31.27 | 31.79 | 0.00 | - | 1 | 114 | 26.37% |
| IWM220318P00243000 | 2021-11-29 2:45PM EST | 2022-03-18 | 23.43 | 31.99 | 32.47 | 0.00 | - | 6 | 77 | 24.98% |
| IWM220331P00243000 | 2021-11-22 11:32AM EST | 2022-03-31 | 17.39 | 32.66 | 33.15 | 0.00 | - | 1 | 25 | 25.60% |
| IWM220617P00243000 | 2021-11-22 1:34PM EST | 2022-06-17 | 21.98 | 35.05 | 35.87 | 0.00 | - | 13 | 268 | 25.49% |
| IWM220630P00243000 | 2021-09-28 9:06AM EST | 2022-06-30 | 29.72 | 24.38 | 24.96 | 0.00 | - | 351 | 349 | 0.00% |
| IWM220916P00243000 | 2021-11-19 2:18PM EST | 2022-09-16 | 24.89 | 36.82 | 38.52 | 0.00 | - | 17 | 181 | 25.14% |
| IWM220930P00243000 | 2021-11-08 9:47AM EST | 2022-09-30 | 22.00 | 36.00 | 40.70 | 0.00 | - | - | 5 | 27.64% |
© 2021 Yahoo. Todos os direitos reservados.
