iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:41PM EST. Mercado aberto.
Preço de exercício:245.00
Opções de comprapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211201C00245000 | 2021-11-30 9:44AM EST | 2021-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,357 | 68.75% |
| IWM211203C00245000 | 2021-12-01 12:04PM EST | 2021-12-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,403 | 42.19% |
| IWM211206C00245000 | 2021-12-01 10:51AM EST | 2021-12-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 1,227 | 32.03% |
| IWM211208C00245000 | 2021-12-01 11:44AM EST | 2021-12-08 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 19 | 291 | 31.06% |
| IWM211210C00245000 | 2021-12-01 11:24AM EST | 2021-12-10 | 0.10 | 0.09 | 0.11 | +0.02 | +25.00% | 66 | 3,957 | 31.15% |
| IWM211213C00245000 | 2021-12-01 12:04PM EST | 2021-12-13 | 0.12 | 0.11 | 0.14 | +0.07 | +140.00% | 1 | 416 | 28.42% |
| IWM211215C00245000 | 2021-11-30 1:38PM EST | 2021-12-15 | 0.19 | 0.17 | 0.19 | +0.06 | +46.15% | 5 | 325 | 27.93% |
| IWM211217C00245000 | 2021-12-01 12:07PM EST | 2021-12-17 | 0.24 | 0.23 | 0.25 | 0.00 | - | 2,943 | 56,257 | 27.59% |
| IWM211220C00245000 | 2021-11-30 3:00PM EST | 2021-12-20 | 0.23 | 0.25 | 0.28 | 0.00 | - | 38 | 93 | 26.03% |
| IWM211222C00245000 | 2021-11-30 3:31PM EST | 2021-12-22 | 0.32 | 0.31 | 0.35 | 0.00 | - | 21 | 79 | 25.98% |
| IWM211223C00245000 | 2021-12-01 11:27AM EST | 2021-12-23 | 0.38 | 0.36 | 0.39 | -0.02 | -5.00% | 94 | 982 | 26.00% |
| IWM211227C00245000 | 2021-11-30 2:42PM EST | 2021-12-27 | 0.40 | 0.39 | 0.43 | +0.08 | +25.00% | 39 | 357 | 24.51% |
| IWM211229C00245000 | 2021-12-01 11:33AM EST | 2021-12-29 | 0.49 | 0.45 | 0.50 | +0.09 | +22.50% | 1 | 131 | 24.48% |
| IWM211231C00245000 | 2021-12-01 12:22PM EST | 2021-12-31 | 0.56 | 0.55 | 0.58 | +0.02 | +3.70% | 149 | 35,497 | 24.51% |
| IWM220103C00245000 | 2021-11-30 12:57PM EST | 2022-01-03 | 0.39 | 0.58 | 0.63 | 0.00 | - | 117 | 19 | 23.88% |
| IWM220107C00245000 | 2021-12-01 11:58AM EST | 2022-01-07 | 0.66 | 0.74 | 0.77 | -0.09 | -12.00% | 107 | 169 | 23.77% |
| IWM220121C00245000 | 2021-12-01 12:22PM EST | 2022-01-21 | 1.13 | 1.11 | 1.16 | +0.03 | +2.73% | 1,299 | 40,093 | 22.75% |
| IWM220218C00245000 | 2021-12-01 12:17PM EST | 2022-02-18 | 2.06 | 1.95 | 2.01 | +0.20 | +10.75% | 110 | 3,465 | 21.86% |
| IWM220318C00245000 | 2021-12-01 12:15PM EST | 2022-03-18 | 2.98 | 2.87 | 2.94 | +0.42 | +16.41% | 46 | 11,032 | 21.64% |
| IWM220331C00245000 | 2021-12-01 11:19AM EST | 2022-03-31 | 3.63 | 3.22 | 3.31 | +0.46 | +14.51% | 58 | 1,349 | 21.43% |
| IWM220520C00245000 | 2021-11-30 4:14PM EST | 2022-05-20 | 4.72 | 4.95 | 5.10 | 0.00 | - | 44 | 92 | 21.76% |
| IWM220617C00245000 | 2021-12-01 11:17AM EST | 2022-06-17 | 6.37 | 5.84 | 6.03 | +0.85 | +15.40% | 1 | 17,486 | 21.86% |
| IWM220630C00245000 | 2021-11-30 11:47AM EST | 2022-06-30 | 5.16 | 6.11 | 6.40 | 0.00 | - | 1 | 9 | 21.81% |
| IWM220916C00245000 | 2021-12-01 10:51AM EST | 2022-09-16 | 9.00 | 8.23 | 9.02 | -1.15 | -11.33% | 6 | 2,105 | 22.36% |
| IWM220930C00245000 | 2021-11-18 9:55AM EST | 2022-09-30 | 8.61 | 7.13 | 10.34 | 0.00 | - | 2 | 6 | 23.60% |
| IWM221216C00245000 | 2021-11-22 3:51PM EST | 2022-12-16 | 15.54 | 10.41 | 11.98 | 0.00 | - | 3,500 | 4,301 | 23.01% |
| IWM230120C00245000 | 2021-11-30 11:09AM EST | 2023-01-20 | 10.97 | 10.92 | 13.13 | 0.00 | - | 1 | 2,518 | 23.29% |
| IWM231215C00245000 | 2021-11-15 11:03AM EST | 2023-12-15 | 28.36 | 17.40 | 21.50 | 0.00 | - | 10 | 1,665 | 24.17% |
| IWM240119C00245000 | 2021-11-22 11:57AM EST | 2024-01-19 | 24.50 | 17.50 | 22.00 | 0.00 | - | 1 | 37 | 24.01% |
Opções de vendapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211201P00245000 | 2021-11-30 3:23PM EST | 2021-12-01 | 25.98 | 22.80 | 23.06 | 0.00 | - | 96 | 4 | 0.00% |
| IWM211203P00245000 | 2021-11-30 11:53AM EST | 2021-12-03 | 27.84 | 22.78 | 23.00 | 0.00 | - | 23 | 104 | 0.00% |
| IWM211206P00245000 | 2021-11-30 3:23PM EST | 2021-12-06 | 25.98 | 22.74 | 23.05 | 0.00 | - | 97 | 142 | 0.00% |
| IWM211208P00245000 | 2021-12-01 9:30AM EST | 2021-12-08 | 21.94 | 22.88 | 23.20 | -5.05 | -18.71% | 50 | 63 | 0.00% |
| IWM211210P00245000 | 2021-11-29 12:25PM EST | 2021-12-10 | 20.81 | 22.85 | 23.10 | 0.00 | - | 67 | 164 | 0.00% |
| IWM211213P00245000 | 2021-12-01 11:39AM EST | 2021-12-13 | 22.53 | 23.62 | 23.89 | +6.02 | +36.46% | 1 | 89 | 30.57% |
| IWM211215P00245000 | 2021-11-26 10:01AM EST | 2021-12-15 | 23.07 | 23.72 | 24.01 | 0.00 | - | 2 | 25 | 31.10% |
| IWM211217P00245000 | 2021-12-01 10:51AM EST | 2021-12-17 | 22.60 | 23.82 | 24.03 | -5.06 | -18.29% | 2 | 3,025 | 29.57% |
| IWM211220P00245000 | 2021-11-22 11:56AM EST | 2021-12-20 | 14.66 | 23.81 | 24.10 | 0.00 | - | 10 | 20 | 28.35% |
| IWM211223P00245000 | 2021-11-17 9:50AM EST | 2021-12-23 | 10.99 | 23.97 | 24.27 | 0.00 | - | 15 | 56 | 28.59% |
| IWM211231P00245000 | 2021-11-26 12:01PM EST | 2021-12-31 | 25.57 | 23.98 | 24.20 | 0.00 | - | 75 | 365 | 23.90% |
| IWM220107P00245000 | 2021-11-26 1:13PM EST | 2022-01-07 | 25.15 | 24.11 | 24.35 | 0.00 | - | 13 | 13 | 22.96% |
| IWM220121P00245000 | 2021-11-30 2:22PM EST | 2022-01-21 | 27.82 | 24.52 | 24.75 | 0.00 | - | 9 | 240 | 22.25% |
| IWM220218P00245000 | 2021-11-26 12:15PM EST | 2022-02-18 | 23.06 | 25.33 | 25.60 | 0.00 | - | 4 | 310 | 21.53% |
| IWM220318P00245000 | 2021-11-26 9:31AM EST | 2022-03-18 | 24.43 | 26.21 | 26.55 | 0.00 | - | 6 | 257 | 21.46% |
| IWM220331P00245000 | 2021-10-29 9:37AM EST | 2022-03-31 | 22.76 | 26.95 | 31.00 | 0.00 | - | 2 | 7 | 30.95% |
| IWM220617P00245000 | 2021-11-30 11:48AM EST | 2022-06-17 | 34.24 | 29.76 | 30.17 | 0.00 | - | 1 | 5,016 | 22.70% |
| IWM220630P00245000 | 2021-11-09 2:59PM EST | 2022-06-30 | 20.13 | 30.07 | 30.59 | 0.00 | - | - | 1 | 22.70% |
| IWM220916P00245000 | 2021-11-26 10:00AM EST | 2022-09-16 | 32.83 | 31.76 | 32.79 | 0.00 | - | 10 | 59 | 22.51% |
| IWM221216P00245000 | 2021-11-30 9:38AM EST | 2022-12-16 | 36.82 | 34.71 | 36.06 | 0.00 | - | 2 | 1,120 | 23.50% |
| IWM230120P00245000 | 2021-11-26 11:28AM EST | 2023-01-20 | 39.05 | 33.97 | 37.93 | 0.00 | - | 1 | 67 | 24.56% |
| IWM231215P00245000 | 2021-08-25 4:26PM EST | 2023-12-15 | 46.66 | 41.00 | 44.17 | 0.00 | - | 2 | 7 | 23.40% |
| IWM240119P00245000 | 2021-11-10 3:55PM EST | 2024-01-19 | 36.51 | 41.01 | 45.49 | 0.00 | - | - | 10 | 23.91% |
© 2021 Yahoo. Todos os direitos reservados.
