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
214,43 +1,17 (+0,55%)
Pós-fechamento: 07:02PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:247.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002470002021-11-29 9:44AM EST2021-12-030.010.000.020.00-128871.88%
IWM211206C002470002021-12-01 2:48PM EST2021-12-060.010.000.05-0.01-50.00%526054.10%
IWM211208C002470002021-11-26 10:20AM EST2021-12-080.130.000.030.00-23842.97%
IWM211210C002470002021-12-01 3:21PM EST2021-12-100.060.000.08+0.02+50.00%118942.97%
IWM211213C002470002021-11-30 3:03PM EST2021-12-130.080.020.080.00-54837.11%
IWM211215C002470002021-11-29 9:44AM EST2021-12-150.190.050.110.00-103,05736.04%
IWM211217C002470002021-12-01 4:06PM EST2021-12-170.110.100.14-0.08-42.11%5121,70434.96%
IWM211220C002470002021-12-01 2:10PM EST2021-12-200.160.090.16-0.05-23.81%210732.76%
IWM211222C002470002021-11-30 3:31PM EST2021-12-220.260.110.230.00-192533.11%
IWM211223C002470002021-11-30 1:10PM EST2021-12-230.170.150.220.00-771932.13%
IWM211227C002470002021-12-01 3:04PM EST2021-12-270.220.170.25-0.18-45.00%202530.23%
IWM211229C002470002021-11-29 9:44AM EST2021-12-290.560.180.320.00-1230.47%
IWM211231C002470002021-12-01 2:22PM EST2021-12-310.350.250.33-0.04-10.26%4411,04729.59%
IWM220107C002470002021-12-01 1:15PM EST2022-01-070.510.360.45-0.01-1.92%203028.35%
IWM220121C002470002021-12-01 3:57PM EST2022-01-210.630.560.65-0.19-23.17%441,94026.12%
IWM220218C002470002021-12-01 3:31PM EST2022-02-181.221.081.23-0.16-11.59%542,43324.56%
IWM220318C002470002021-11-30 1:05PM EST2022-03-181.791.691.830.00-72,54923.63%
IWM220331C002470002021-12-01 1:50PM EST2022-03-312.281.952.11+0.09+4.11%2523.32%
IWM220520C002470002021-11-23 1:48PM EST2022-05-207.173.273.510.00-1223.32%
IWM220617C002470002021-11-29 10:24AM EST2022-06-176.433.914.260.00-1723.26%
IWM220630C002470002021-11-26 10:13AM EST2022-06-307.004.154.600.00-1323.23%
IWM220916C002470002021-11-26 10:20AM EST2022-09-169.605.736.930.00-1123.69%
IWM220930C002470002021-11-05 11:18AM EST2022-09-3017.234.509.000.00-61126.22%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002470002021-12-01 10:08AM EST2021-12-0323.5733.2133.68+7.12+43.28%2570.00%
IWM211208P002470002021-11-08 9:47AM EST2021-12-087.4833.1733.730.00--200.00%
IWM211210P002470002021-12-01 10:08AM EST2021-12-1023.6533.2133.73+9.65+68.93%2610.00%
IWM211213P002470002021-11-23 9:58AM EST2021-12-1315.4633.8834.440.00-213654.79%
IWM211215P002470002021-11-22 9:32AM EST2021-12-1514.7633.9334.460.00-102051.05%
IWM211217P002470002021-11-30 11:31AM EST2021-12-1729.1934.0534.480.00-334548.05%
IWM211223P002470002021-11-17 3:49PM EST2021-12-2313.4634.0534.570.00-5642.11%
IWM211231P002470002021-11-23 9:50AM EST2021-12-3129.1034.1734.650.00-120936.89%
IWM220121P002470002021-12-01 9:38AM EST2022-01-2126.0534.3634.89+12.65+94.40%16330.04%
IWM220218P002470002021-11-15 2:36PM EST2022-02-1815.0234.8235.350.00-107726.50%
IWM220318P002470002021-11-23 9:55AM EST2022-03-1820.2235.3935.880.00-212424.83%
IWM220331P002470002021-11-05 10:33AM EST2022-03-3115.5636.0136.510.00-324025.53%
IWM220630P002470002021-08-30 10:27AM EST2022-06-3030.9832.4833.080.00--10.00%
IWM220916P002470002021-11-08 3:21PM EST2022-09-1622.8439.7441.470.00--424.96%