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:246.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203C00246000 | 2021-11-30 12:52PM EST | 2021-12-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3,000 | 2,891 | 70.31% |
| IWM211206C00246000 | 2021-12-01 11:02AM EST | 2021-12-06 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 62 | 52.73% |
| IWM211208C00246000 | 2021-12-01 10:23AM EST | 2021-12-08 | 0.04 | 0.00 | 0.06 | +0.01 | +33.33% | 1 | 104 | 45.70% |
| IWM211210C00246000 | 2021-12-01 2:24PM EST | 2021-12-10 | 0.05 | 0.01 | 0.08 | -0.05 | -50.00% | 6 | 421 | 41.90% |
| IWM211213C00246000 | 2021-12-01 11:23AM EST | 2021-12-13 | 0.12 | 0.03 | 0.08 | -0.02 | -14.29% | 2 | 656 | 36.33% |
| IWM211215C00246000 | 2021-11-30 2:11PM EST | 2021-12-15 | 0.13 | 0.06 | 0.12 | 0.00 | - | 10 | 141 | 35.65% |
| IWM211217C00246000 | 2021-12-01 4:06PM EST | 2021-12-17 | 0.13 | 0.09 | 0.15 | -0.09 | -40.91% | 56 | 5,135 | 34.52% |
| IWM211220C00246000 | 2021-11-29 10:55AM EST | 2021-12-20 | 0.29 | 0.11 | 0.18 | 0.00 | - | 2 | 7 | 32.62% |
| IWM211222C00246000 | 2021-12-01 4:03PM EST | 2021-12-22 | 0.20 | 0.10 | 0.25 | -0.23 | -53.49% | 1 | 41 | 32.86% |
| IWM211223C00246000 | 2021-12-01 4:01PM EST | 2021-12-23 | 0.21 | 0.17 | 0.24 | +0.01 | +5.00% | 2 | 167 | 31.89% |
| IWM211227C00246000 | 2021-11-26 10:39AM EST | 2021-12-27 | 0.70 | 0.19 | 0.27 | 0.00 | - | 1 | 152 | 29.93% |
| IWM211229C00246000 | 2021-11-29 12:16PM EST | 2021-12-29 | 0.39 | 0.21 | 0.34 | 0.00 | - | 1 | 15 | 30.13% |
| IWM211231C00246000 | 2021-12-01 2:42PM EST | 2021-12-31 | 0.38 | 0.28 | 0.36 | -0.10 | -20.83% | 112 | 399 | 29.44% |
| IWM220107C00246000 | 2021-12-01 4:01PM EST | 2022-01-07 | 0.45 | 0.40 | 0.49 | -0.23 | -33.82% | 254 | 248 | 28.22% |
| IWM220121C00246000 | 2021-12-01 4:01PM EST | 2022-01-21 | 0.67 | 0.62 | 0.71 | -0.27 | -28.72% | 423 | 1,956 | 26.10% |
| IWM220218C00246000 | 2021-12-01 4:03PM EST | 2022-02-18 | 1.18 | 1.18 | 1.33 | -0.32 | -21.33% | 7 | 970 | 24.60% |
| IWM220318C00246000 | 2021-12-01 11:26AM EST | 2022-03-18 | 2.95 | 1.82 | 1.97 | +0.61 | +26.07% | 112 | 936 | 23.73% |
| IWM220331C00246000 | 2021-11-30 12:48PM EST | 2022-03-31 | 2.36 | 2.09 | 2.26 | 0.00 | - | 12 | 143 | 23.40% |
| IWM220520C00246000 | 2021-11-10 3:54PM EST | 2022-05-20 | 11.06 | 3.46 | 3.70 | 0.00 | - | 9 | 13 | 23.38% |
| IWM220617C00246000 | 2021-12-01 3:56PM EST | 2022-06-17 | 4.34 | 4.12 | 4.47 | -2.05 | -32.08% | 2 | 44 | 23.33% |
| IWM220630C00246000 | 2021-12-01 11:38AM EST | 2022-06-30 | 6.18 | 4.37 | 4.82 | -6.98 | -53.04% | 1 | 2 | 23.31% |
| IWM220930C00246000 | 2021-12-01 9:34AM EST | 2022-09-30 | 8.82 | 4.70 | 9.00 | -4.85 | -35.48% | 7 | 57 | 25.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203P00246000 | 2021-11-23 12:47PM EST | 2021-12-03 | 15.75 | 32.21 | 32.68 | 0.00 | - | 1 | 59 | 0.00% |
| IWM211206P00246000 | 2021-11-29 9:46AM EST | 2021-12-06 | 27.11 | 31.85 | 33.03 | 0.00 | - | 1 | 20 | 69.24% |
| IWM211210P00246000 | 2021-11-23 11:37AM EST | 2021-12-10 | 16.49 | 32.21 | 32.73 | 0.00 | - | 1 | 119 | 0.00% |
| IWM211213P00246000 | 2021-11-22 3:44PM EST | 2021-12-13 | 14.46 | 32.88 | 33.44 | 0.00 | - | 16 | 61 | 53.64% |
| IWM211215P00246000 | 2021-11-17 11:19AM EST | 2021-12-15 | 11.90 | 32.94 | 33.47 | 0.00 | - | - | 37 | 50.15% |
| IWM211217P00246000 | 2021-11-29 10:31AM EST | 2021-12-17 | 24.46 | 33.06 | 33.49 | 0.00 | - | 10 | 788 | 47.22% |
| IWM211223P00246000 | 2021-12-01 11:22AM EST | 2021-12-23 | 22.96 | 33.07 | 33.59 | +7.34 | +46.99% | 5 | 38 | 41.50% |
| IWM211231P00246000 | 2021-11-23 9:48AM EST | 2021-12-31 | 28.16 | 33.20 | 33.68 | 0.00 | - | 1 | 144 | 36.44% |
| IWM220121P00246000 | 2021-11-10 9:55AM EST | 2022-01-21 | 11.90 | 33.42 | 33.98 | 0.00 | - | 27 | 69 | 30.05% |
| IWM220218P00246000 | 2021-11-29 3:14PM EST | 2022-02-18 | 24.75 | 33.92 | 34.45 | 0.00 | - | 10 | 85 | 26.47% |
| IWM220318P00246000 | 2021-11-29 2:45PM EST | 2022-03-18 | 25.74 | 34.53 | 35.02 | 0.00 | - | 1 | 2,379 | 24.88% |
| IWM220331P00246000 | 2021-11-23 2:39PM EST | 2022-03-31 | 22.37 | 35.16 | 35.66 | 0.00 | - | 10 | 23 | 25.55% |
| IWM220630P00246000 | 2021-08-30 11:01AM EST | 2022-06-30 | 30.27 | 31.81 | 32.40 | 0.00 | - | - | 175 | 0.00% |
| IWM220916P00246000 | 2021-11-08 3:18PM EST | 2022-09-16 | 22.47 | 39.00 | 40.75 | 0.00 | - | - | 61 | 25.05% |
© 2021 Yahoo. Todos os direitos reservados.
