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
214,29 +1,03 (+0,48%)
Pós-fechamento: 07:17PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:249.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002490002021-12-01 9:54AM EST2021-12-030.020.000.03+0.01+100.00%234378.13%
IWM211206C002490002021-11-30 9:40AM EST2021-12-060.010.000.010.00-1213447.66%
IWM211208C002490002021-11-29 1:39PM EST2021-12-080.040.000.050.00-11147.85%
IWM211210C002490002021-12-01 3:58PM EST2021-12-100.020.010.07-0.04-66.67%8340444.14%
IWM211213C002490002021-11-30 11:49AM EST2021-12-130.050.000.080.00-2013438.87%
IWM211215C002490002021-11-26 9:55AM EST2021-12-150.210.040.090.00-27636.62%
IWM211217C002490002021-12-01 4:01PM EST2021-12-170.080.050.11-0.07-46.67%3111,06935.25%
IWM211220C002490002021-11-30 1:36PM EST2021-12-200.130.070.130.00-56133.15%
IWM211222C002490002021-11-30 11:09AM EST2021-12-220.150.060.210.00-14434.08%
IWM211223C002490002021-11-30 1:04PM EST2021-12-230.140.120.180.00-123732.42%
IWM211227C002490002021-11-30 10:53AM EST2021-12-270.200.130.200.00-1230.37%
IWM211229C002490002021-11-30 10:22AM EST2021-12-290.240.140.240.00-502930.18%
IWM211231C002490002021-12-01 3:58PM EST2021-12-310.240.200.28-0.07-22.58%2949529.98%
IWM220107C002490002021-12-01 9:59AM EST2022-01-070.490.290.37+0.16+48.48%3728.42%
IWM220121C002490002021-12-01 3:59PM EST2022-01-210.530.460.55-0.18-25.35%431,57126.23%
IWM220218C002490002021-12-01 12:50PM EST2022-02-181.310.901.05-0.01-0.76%380824.49%
IWM220318C002490002021-11-30 3:28PM EST2022-03-181.931.441.590.00-1340823.52%
IWM220331C002490002021-11-26 9:49AM EST2022-03-313.581.681.840.00-24423.18%
IWM220520C002490002021-11-30 12:38PM EST2022-05-203.322.913.140.00-1323.15%
IWM220617C002490002021-11-23 3:31PM EST2022-06-177.763.523.860.00-2723.11%
IWM220630C002490002021-11-05 2:05PM EST2022-06-3012.533.754.180.00-248423.08%
IWM220930C002490002021-11-04 10:29AM EST2022-09-3014.114.008.630.00-46041826.35%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002490002021-11-09 10:15AM EST2021-12-0327.9235.2135.680.00-10100.00%
IWM211208P002490002021-11-08 10:39AM EST2021-12-088.7135.1735.730.00--100.00%
IWM211210P002490002021-11-04 12:22PM EST2021-12-1012.4135.2035.720.00--60.00%
IWM211213P002490002021-11-19 12:41PM EST2021-12-1316.1935.8636.430.00-56550.83%
IWM211217P002490002021-11-19 2:27PM EST2021-12-1716.9636.0436.460.00-511449.71%
IWM211223P002490002021-11-24 11:23AM EST2021-12-2319.2836.0136.540.00-153043.46%
IWM211231P002490002021-11-17 11:53AM EST2021-12-3115.1836.1236.600.00-236137.87%
IWM220121P002490002021-11-23 10:07AM EST2022-01-2119.5536.2636.830.00-51630.80%
IWM220218P002490002021-11-05 2:08PM EST2022-02-1815.1936.6437.190.00-677726.70%
IWM220318P002490002021-11-10 3:07PM EST2022-03-1819.2237.1537.650.00-1024.85%
IWM220331P002490002021-10-22 11:35AM EST2022-03-3126.830.000.000.00-200.00%
IWM220520P002490002021-11-08 9:41AM EST2022-05-2018.7938.9139.520.00--1124.78%
IWM220617P002490002021-11-08 2:12PM EST2022-06-1720.7239.7340.590.00--525.28%
IWM220630P002490002021-08-30 10:26AM EST2022-06-3032.3933.8734.490.00--230.00%
IWM220930P002490002021-10-18 1:33AM EST2022-09-3033.8527.1032.000.00--10.00%