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
213,66 +0,40 (+0,19%)
Pós-fechamento: 07:54PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:246.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002460002021-11-30 12:52PM EST2021-12-030.010.000.020.00-3,0002,89170.31%
IWM211206C002460002021-12-01 11:02AM EST2021-12-060.010.000.050.00-256252.73%
IWM211208C002460002021-12-01 10:23AM EST2021-12-080.040.000.06+0.01+33.33%110445.70%
IWM211210C002460002021-12-01 2:24PM EST2021-12-100.050.010.08-0.05-50.00%642141.90%
IWM211213C002460002021-12-01 11:23AM EST2021-12-130.120.030.08-0.02-14.29%265636.33%
IWM211215C002460002021-11-30 2:11PM EST2021-12-150.130.060.120.00-1014135.65%
IWM211217C002460002021-12-01 4:06PM EST2021-12-170.130.090.15-0.09-40.91%565,13534.52%
IWM211220C002460002021-11-29 10:55AM EST2021-12-200.290.110.180.00-2732.62%
IWM211222C002460002021-12-01 4:03PM EST2021-12-220.200.100.25-0.23-53.49%14132.86%
IWM211223C002460002021-12-01 4:01PM EST2021-12-230.210.170.24+0.01+5.00%216731.89%
IWM211227C002460002021-11-26 10:39AM EST2021-12-270.700.190.270.00-115229.93%
IWM211229C002460002021-11-29 12:16PM EST2021-12-290.390.210.340.00-11530.13%
IWM211231C002460002021-12-01 2:42PM EST2021-12-310.380.280.36-0.10-20.83%11239929.44%
IWM220107C002460002021-12-01 4:01PM EST2022-01-070.450.400.49-0.23-33.82%25424828.22%
IWM220121C002460002021-12-01 4:01PM EST2022-01-210.670.620.71-0.27-28.72%4231,95626.10%
IWM220218C002460002021-12-01 4:03PM EST2022-02-181.181.181.33-0.32-21.33%797024.60%
IWM220318C002460002021-12-01 11:26AM EST2022-03-182.951.821.97+0.61+26.07%11293623.73%
IWM220331C002460002021-11-30 12:48PM EST2022-03-312.362.092.260.00-1214323.40%
IWM220520C002460002021-11-10 3:54PM EST2022-05-2011.063.463.700.00-91323.38%
IWM220617C002460002021-12-01 3:56PM EST2022-06-174.344.124.47-2.05-32.08%24423.33%
IWM220630C002460002021-12-01 11:38AM EST2022-06-306.184.374.82-6.98-53.04%1223.31%
IWM220930C002460002021-12-01 9:34AM EST2022-09-308.824.709.00-4.85-35.48%75725.89%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002460002021-11-23 12:47PM EST2021-12-0315.7532.2132.680.00-1590.00%
IWM211206P002460002021-11-29 9:46AM EST2021-12-0627.1131.8533.030.00-12069.24%
IWM211210P002460002021-11-23 11:37AM EST2021-12-1016.4932.2132.730.00-11190.00%
IWM211213P002460002021-11-22 3:44PM EST2021-12-1314.4632.8833.440.00-166153.64%
IWM211215P002460002021-11-17 11:19AM EST2021-12-1511.9032.9433.470.00--3750.15%
IWM211217P002460002021-11-29 10:31AM EST2021-12-1724.4633.0633.490.00-1078847.22%
IWM211223P002460002021-12-01 11:22AM EST2021-12-2322.9633.0733.59+7.34+46.99%53841.50%
IWM211231P002460002021-11-23 9:48AM EST2021-12-3128.1633.2033.680.00-114436.44%
IWM220121P002460002021-11-10 9:55AM EST2022-01-2111.9033.4233.980.00-276930.05%
IWM220218P002460002021-11-29 3:14PM EST2022-02-1824.7533.9234.450.00-108526.47%
IWM220318P002460002021-11-29 2:45PM EST2022-03-1825.7434.5335.020.00-12,37924.88%
IWM220331P002460002021-11-23 2:39PM EST2022-03-3122.3735.1635.660.00-102325.55%
IWM220630P002460002021-08-30 11:01AM EST2022-06-3030.2731.8132.400.00--1750.00%
IWM220916P002460002021-11-08 3:18PM EST2022-09-1622.4739.0040.750.00--6125.05%