Mercado fechará em 1 h 19 min

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
221,32+3,15 (+1,44%)
A partir de 12:41PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:245.00
Opções de comprapara1 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211201C002450002021-11-30 9:44AM EST2021-12-010.010.000.010.00-14,35768.75%
IWM211203C002450002021-12-01 12:04PM EST2021-12-030.010.000.010.00-32,40342.19%
IWM211206C002450002021-12-01 10:51AM EST2021-12-060.010.000.020.00-221,22732.03%
IWM211208C002450002021-12-01 11:44AM EST2021-12-080.040.030.05-0.05-55.56%1929131.06%
IWM211210C002450002021-12-01 11:24AM EST2021-12-100.100.090.11+0.02+25.00%663,95731.15%
IWM211213C002450002021-12-01 12:04PM EST2021-12-130.120.110.14+0.07+140.00%141628.42%
IWM211215C002450002021-11-30 1:38PM EST2021-12-150.190.170.19+0.06+46.15%532527.93%
IWM211217C002450002021-12-01 12:07PM EST2021-12-170.240.230.250.00-2,94356,25727.59%
IWM211220C002450002021-11-30 3:00PM EST2021-12-200.230.250.280.00-389326.03%
IWM211222C002450002021-11-30 3:31PM EST2021-12-220.320.310.350.00-217925.98%
IWM211223C002450002021-12-01 11:27AM EST2021-12-230.380.360.39-0.02-5.00%9498226.00%
IWM211227C002450002021-11-30 2:42PM EST2021-12-270.400.390.43+0.08+25.00%3935724.51%
IWM211229C002450002021-12-01 11:33AM EST2021-12-290.490.450.50+0.09+22.50%113124.48%
IWM211231C002450002021-12-01 12:22PM EST2021-12-310.560.550.58+0.02+3.70%14935,49724.51%
IWM220103C002450002021-11-30 12:57PM EST2022-01-030.390.580.630.00-1171923.88%
IWM220107C002450002021-12-01 11:58AM EST2022-01-070.660.740.77-0.09-12.00%10716923.77%
IWM220121C002450002021-12-01 12:22PM EST2022-01-211.131.111.16+0.03+2.73%1,29940,09322.75%
IWM220218C002450002021-12-01 12:17PM EST2022-02-182.061.952.01+0.20+10.75%1103,46521.86%
IWM220318C002450002021-12-01 12:15PM EST2022-03-182.982.872.94+0.42+16.41%4611,03221.64%
IWM220331C002450002021-12-01 11:19AM EST2022-03-313.633.223.31+0.46+14.51%581,34921.43%
IWM220520C002450002021-11-30 4:14PM EST2022-05-204.724.955.100.00-449221.76%
IWM220617C002450002021-12-01 11:17AM EST2022-06-176.375.846.03+0.85+15.40%117,48621.86%
IWM220630C002450002021-11-30 11:47AM EST2022-06-305.166.116.400.00-1921.81%
IWM220916C002450002021-12-01 10:51AM EST2022-09-169.008.239.02-1.15-11.33%62,10522.36%
IWM220930C002450002021-11-18 9:55AM EST2022-09-308.617.1310.340.00-2623.60%
IWM221216C002450002021-11-22 3:51PM EST2022-12-1615.5410.4111.980.00-3,5004,30123.01%
IWM230120C002450002021-11-30 11:09AM EST2023-01-2010.9710.9213.130.00-12,51823.29%
IWM231215C002450002021-11-15 11:03AM EST2023-12-1528.3617.4021.500.00-101,66524.17%
IWM240119C002450002021-11-22 11:57AM EST2024-01-1924.5017.5022.000.00-13724.01%
Opções de vendapara1 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211201P002450002021-11-30 3:23PM EST2021-12-0125.9822.8023.060.00-9640.00%
IWM211203P002450002021-11-30 11:53AM EST2021-12-0327.8422.7823.000.00-231040.00%
IWM211206P002450002021-11-30 3:23PM EST2021-12-0625.9822.7423.050.00-971420.00%
IWM211208P002450002021-12-01 9:30AM EST2021-12-0821.9422.8823.20-5.05-18.71%50630.00%
IWM211210P002450002021-11-29 12:25PM EST2021-12-1020.8122.8523.100.00-671640.00%
IWM211213P002450002021-12-01 11:39AM EST2021-12-1322.5323.6223.89+6.02+36.46%18930.57%
IWM211215P002450002021-11-26 10:01AM EST2021-12-1523.0723.7224.010.00-22531.10%
IWM211217P002450002021-12-01 10:51AM EST2021-12-1722.6023.8224.03-5.06-18.29%23,02529.57%
IWM211220P002450002021-11-22 11:56AM EST2021-12-2014.6623.8124.100.00-102028.35%
IWM211223P002450002021-11-17 9:50AM EST2021-12-2310.9923.9724.270.00-155628.59%
IWM211231P002450002021-11-26 12:01PM EST2021-12-3125.5723.9824.200.00-7536523.90%
IWM220107P002450002021-11-26 1:13PM EST2022-01-0725.1524.1124.350.00-131322.96%
IWM220121P002450002021-11-30 2:22PM EST2022-01-2127.8224.5224.750.00-924022.25%
IWM220218P002450002021-11-26 12:15PM EST2022-02-1823.0625.3325.600.00-431021.53%
IWM220318P002450002021-11-26 9:31AM EST2022-03-1824.4326.2126.550.00-625721.46%
IWM220331P002450002021-10-29 9:37AM EST2022-03-3122.7626.9531.000.00-2730.95%
IWM220617P002450002021-11-30 11:48AM EST2022-06-1734.2429.7630.170.00-15,01622.70%
IWM220630P002450002021-11-09 2:59PM EST2022-06-3020.1330.0730.590.00--122.70%
IWM220916P002450002021-11-26 10:00AM EST2022-09-1632.8331.7632.790.00-105922.51%
IWM221216P002450002021-11-30 9:38AM EST2022-12-1636.8234.7136.060.00-21,12023.50%
IWM230120P002450002021-11-26 11:28AM EST2023-01-2039.0533.9737.930.00-16724.56%
IWM231215P002450002021-08-25 4:26PM EST2023-12-1546.6641.0044.170.00-2723.40%
IWM240119P002450002021-11-10 3:55PM EST2024-01-1936.5141.0145.490.00--1023.91%