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
214,65 +1,39 (+0,65%)
Pós-fechamento: 07:36PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:250.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002500002021-12-01 12:07PM EST2021-12-030.010.000.010.00-42,51871.88%
IWM211206C002500002021-11-29 11:27AM EST2021-12-060.010.000.010.00-162,23148.44%
IWM211208C002500002021-11-30 2:12PM EST2021-12-080.010.000.050.00-7035448.83%
IWM211210C002500002021-12-01 3:49PM EST2021-12-100.010.000.02-0.05-83.33%151,96138.67%
IWM211213C002500002021-11-30 11:21AM EST2021-12-130.050.000.070.00-71,15539.06%
IWM211215C002500002021-11-30 1:20PM EST2021-12-150.070.050.090.00-3821737.40%
IWM211217C002500002021-12-01 4:05PM EST2021-12-170.060.050.09-0.08-57.14%83968,39834.96%
IWM211220C002500002021-12-01 4:01PM EST2021-12-200.090.060.120.00-74033.50%
IWM211222C002500002021-12-01 4:01PM EST2021-12-220.110.070.16-0.01-8.33%610033.30%
IWM211223C002500002021-12-01 2:31PM EST2021-12-230.150.100.17-0.06-28.57%201,40132.81%
IWM211227C002500002021-12-01 1:07PM EST2021-12-270.200.120.19+0.04+25.00%12630.76%
IWM211229C002500002021-12-01 3:31PM EST2021-12-290.190.130.24-0.07-26.92%1830.81%
IWM211231C002500002021-12-01 4:13PM EST2021-12-310.210.180.24-0.13-38.24%2,47627,40129.79%
IWM220107C002500002021-12-01 3:04PM EST2022-01-070.340.260.35+0.02+6.25%912528.71%
IWM220121C002500002021-12-01 4:13PM EST2022-01-210.450.450.49-0.24-34.78%3,42847,43126.12%
IWM220218C002500002021-12-01 4:01PM EST2022-02-180.870.840.98-0.30-25.64%1,27813,81224.52%
IWM220318C002500002021-12-01 3:59PM EST2022-03-181.411.331.47-0.40-22.10%1,04110,74423.43%
IWM220331C002500002021-12-01 3:58PM EST2022-03-311.651.561.71-0.52-23.96%978,06023.08%
IWM220520C002500002021-12-01 3:20PM EST2022-05-202.892.752.98-0.56-16.23%216523.10%
IWM220617C002500002021-12-01 3:56PM EST2022-06-173.573.343.67-0.73-16.98%5814,28123.04%
IWM220630C002500002021-12-01 1:45PM EST2022-06-304.223.563.99-0.23-5.17%11,87223.02%
IWM220916C002500002021-11-30 12:26PM EST2022-09-166.035.026.110.00-24,03423.34%
IWM220930C002500002021-11-17 9:48AM EST2022-09-3013.443.508.180.00-21,17826.00%
IWM221216C002500002021-11-30 1:58PM EST2022-12-168.207.008.420.00-1276,48623.54%
IWM230120C002500002021-12-01 12:57PM EST2023-01-209.186.829.51-0.71-7.18%21,71623.90%
IWM231215C002500002021-11-23 11:50AM EST2023-12-1521.9012.8217.500.00-31,51324.91%
IWM240119C002500002021-12-01 2:17PM EST2024-01-1916.0015.0018.00-0.72-4.31%29924.76%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002500002021-11-30 9:41AM EST2021-12-0328.9236.2136.680.00-10300.00%
IWM211206P002500002021-11-10 9:50AM EST2021-12-0610.8136.2036.690.00-300.00%
IWM211210P002500002021-11-29 2:13PM EST2021-12-1025.7936.2036.720.00-5160.00%
IWM211213P002500002021-11-30 9:49AM EST2021-12-1330.1036.8637.430.00-14851.86%
IWM211217P002500002021-11-30 11:19AM EST2021-12-1731.2237.0637.450.00-1012,92750.54%
IWM211220P002500002021-11-22 9:46AM EST2021-12-2018.3736.9337.490.00-122346.95%
IWM211223P002500002021-11-29 1:38PM EST2021-12-2326.7537.0037.530.00-11444.17%
IWM211231P002500002021-12-01 10:56AM EST2021-12-3127.8537.0937.58-0.49-1.73%110038.38%
IWM220121P002500002021-12-01 3:24PM EST2022-01-2136.7237.2237.79+3.36+10.07%53,40331.08%
IWM220218P002500002021-11-30 11:19AM EST2022-02-1832.1237.5738.110.00-1013526.77%
IWM220318P002500002021-11-11 10:49AM EST2022-03-1818.4438.0438.540.00-21924.84%
IWM220331P002500002021-12-01 12:05PM EST2022-03-3131.4538.6139.13+11.55+58.04%31525.59%
IWM220617P002500002021-11-26 9:58AM EST2022-06-1732.9640.5441.410.00-32825.27%
IWM221216P002500002021-12-01 3:29PM EST2022-12-1644.0044.5546.35+14.81+50.74%240425.14%
IWM230120P002500002021-11-29 12:41PM EST2023-01-2038.5844.0048.570.00-1017526.77%
IWM231215P002500002021-11-12 9:35AM EST2023-12-1537.2250.0054.500.00-15025.17%
IWM240119P002500002021-11-29 3:03PM EST2024-01-1947.4950.5055.500.00-506425.43%