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
214,47 +1,21 (+0,57%)
Pós-fechamento: 07:41PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:244.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002440002021-12-01 2:01PM EST2021-12-030.010.000.010.00-167062.50%
IWM211206C002440002021-11-30 4:00PM EST2021-12-060.010.000.050.00-4024650.20%
IWM211208C002440002021-12-01 12:45PM EST2021-12-080.040.000.070.00-214944.34%
IWM211210C002440002021-12-01 3:19PM EST2021-12-100.080.030.08-0.04-33.33%10761339.84%
IWM211213C002440002021-12-01 9:39AM EST2021-12-130.130.040.10-0.13-50.00%214735.65%
IWM211215C002440002021-12-01 9:39AM EST2021-12-150.170.080.15+0.03+21.43%88935.16%
IWM211217C002440002021-12-01 3:34PM EST2021-12-170.170.120.19-0.06-26.09%5411,48934.18%
IWM211220C002440002021-11-30 11:44AM EST2021-12-200.190.140.220.00-28532.18%
IWM211222C002440002021-12-01 3:33PM EST2021-12-220.260.170.29+0.03+13.04%177732.23%
IWM211223C002440002021-12-01 3:04PM EST2021-12-230.290.220.29+0.04+16.00%6315831.47%
IWM211227C002440002021-12-01 2:36PM EST2021-12-270.350.240.33-0.09-20.45%5711229.69%
IWM211229C002440002021-12-01 4:05PM EST2021-12-290.330.280.40-0.18-35.29%110429.71%
IWM211231C002440002021-12-01 12:39PM EST2021-12-310.450.350.44-0.12-21.05%201,18529.27%
IWM220103C002440002021-11-30 12:28PM EST2022-01-030.490.370.520.00-10510628.93%
IWM220107C002440002021-12-01 1:33PM EST2022-01-070.640.500.60-0.05-7.25%203528.20%
IWM220121C002440002021-12-01 4:01PM EST2022-01-210.820.750.86-0.37-31.09%774,22426.16%
IWM220218C002440002021-12-01 3:23PM EST2022-02-181.511.411.56-0.33-17.93%1069524.72%
IWM220318C002440002021-12-01 1:46PM EST2022-03-182.542.122.27-0.39-13.31%1043,12923.89%
IWM220331C002440002021-12-01 3:21PM EST2022-03-312.542.422.58-0.33-11.50%255923.56%
IWM220520C002440002021-11-26 9:46AM EST2022-05-206.863.874.120.00-1423.56%
IWM220617C002440002021-12-01 12:27PM EST2022-06-176.154.554.92-0.29-4.50%2147723.49%
IWM220630C002440002021-10-28 9:58AM EST2022-06-307.967.468.300.00-1428.98%
IWM220930C002440002021-11-08 1:51PM EST2022-09-3019.785.209.830.00-4426.38%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002440002021-12-01 10:45AM EST2021-12-0321.4230.2130.68+2.44+12.86%17690.00%
IWM211206P002440002021-12-01 9:37AM EST2021-12-0622.0829.8531.03-1.29-5.52%16766.02%
IWM211208P002440002021-12-01 9:30AM EST2021-12-0820.9230.1830.74+12.15+138.54%5011625.00%
IWM211210P002440002021-12-01 10:47AM EST2021-12-1021.1030.2530.74-2.33-9.94%2020925.00%
IWM211213P002440002021-11-22 10:10AM EST2021-12-1310.7030.9231.460.00-13251.66%
IWM211215P002440002021-11-23 9:55AM EST2021-12-1513.1830.9731.490.00-11948.29%
IWM211217P002440002021-11-26 10:55AM EST2021-12-1723.7431.0931.520.00-867445.61%
IWM211220P002440002021-11-22 10:39AM EST2021-12-2011.4431.0531.570.00--442.51%
IWM211222P002440002021-11-29 10:48AM EST2021-12-2223.1831.1031.620.00-1941.02%
IWM211223P002440002021-11-23 10:26AM EST2021-12-2314.8331.1331.640.00-103040.31%
IWM211227P002440002021-12-01 3:29PM EST2021-12-2729.9231.1631.67+7.80+35.26%2237.39%
IWM211231P002440002021-12-01 12:52PM EST2021-12-3127.8031.2831.75-0.20-0.71%251435.56%
IWM220107P002440002021-11-29 10:29AM EST2022-01-0722.9031.3931.850.00-1132.84%
IWM220121P002440002021-11-29 4:13PM EST2022-01-2123.0231.5632.080.00-132529.46%
IWM220218P002440002021-11-16 1:46PM EST2022-02-1813.1632.1432.670.00-628026.40%
IWM220318P002440002021-11-30 3:49PM EST2022-03-1827.9232.8333.310.00-152024.94%
IWM220331P002440002021-11-22 11:31AM EST2022-03-3118.0233.4933.980.00-35725.59%
IWM220617P002440002021-11-08 12:35PM EST2022-06-1717.8535.8136.600.00-23423225.38%
IWM220630P002440002021-11-08 12:35PM EST2022-06-3018.5836.0337.010.00--725.35%
IWM220916P002440002021-11-08 1:32PM EST2022-09-1621.5037.5439.280.00--2225.14%
IWM220930P002440002021-10-18 1:33AM EST2022-09-3030.7224.0028.800.00--20.00%