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:251.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203C00251000 | 2021-11-30 10:59AM EST | 2021-12-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 585 | 73.44% |
| IWM211206C00251000 | 2021-11-29 1:15PM EST | 2021-12-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,008 | 50.00% |
| IWM211208C00251000 | 2021-11-30 2:13PM EST | 2021-12-08 | 0.01 | 0.00 | 0.05 | 0.00 | - | 71 | 86 | 50.00% |
| IWM211210C00251000 | 2021-12-01 2:44PM EST | 2021-12-10 | 0.02 | 0.00 | 0.06 | -0.09 | -81.82% | 42 | 225 | 45.12% |
| IWM211213C00251000 | 2021-11-30 11:49AM EST | 2021-12-13 | 0.03 | 0.00 | 0.07 | 0.00 | - | 20 | 18 | 39.84% |
| IWM211215C00251000 | 2021-11-29 1:29PM EST | 2021-12-15 | 0.10 | 0.00 | 0.09 | 0.00 | - | 3 | 5 | 38.18% |
| IWM211217C00251000 | 2021-12-01 2:46PM EST | 2021-12-17 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 17 | 5,855 | 36.23% |
| IWM211220C00251000 | 2021-11-18 10:09AM EST | 2021-12-20 | 0.71 | 0.05 | 0.11 | 0.00 | - | - | 1 | 33.74% |
| IWM211223C00251000 | 2021-12-01 10:38AM EST | 2021-12-23 | 0.18 | 0.08 | 0.16 | +0.03 | +20.00% | 1 | 2,104 | 33.20% |
| IWM211231C00251000 | 2021-12-01 4:00PM EST | 2021-12-31 | 0.22 | 0.16 | 0.23 | -0.07 | -24.14% | 30 | 241 | 30.18% |
| IWM220107C00251000 | 2021-12-01 1:11PM EST | 2022-01-07 | 0.35 | 0.24 | 0.32 | -0.13 | -27.08% | 1 | 10 | 28.78% |
| IWM220121C00251000 | 2021-12-01 3:58PM EST | 2022-01-21 | 0.43 | 0.38 | 0.44 | -0.10 | -18.87% | 10 | 393 | 26.05% |
| IWM220218C00251000 | 2021-12-01 1:06PM EST | 2022-02-18 | 1.06 | 0.76 | 0.90 | -0.02 | -1.85% | 4 | 575 | 24.46% |
| IWM220318C00251000 | 2021-11-29 3:59PM EST | 2022-03-18 | 1.95 | 1.22 | 1.37 | 0.00 | - | 2 | 353 | 23.39% |
| IWM220331C00251000 | 2021-11-30 2:58PM EST | 2022-03-31 | 1.78 | 1.45 | 1.60 | 0.00 | - | 39 | 213 | 23.05% |
| IWM220520C00251000 | 2021-12-01 9:30AM EST | 2022-05-20 | 3.74 | 2.60 | 2.82 | +0.24 | +6.86% | 1 | 9 | 23.03% |
| IWM220617C00251000 | 2021-11-30 1:11PM EST | 2022-06-17 | 3.39 | 3.17 | 3.49 | 0.00 | - | 2 | 315 | 22.97% |
| IWM220630C00251000 | 2021-09-16 11:56AM EST | 2022-06-30 | 5.96 | 5.59 | 6.11 | 0.00 | - | 12 | 6 | 27.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203P00251000 | 2021-11-16 12:44PM EST | 2021-12-03 | 12.25 | 37.28 | 37.62 | 0.00 | - | 5 | 7 | 0.00% |
| IWM211210P00251000 | 2021-11-18 10:53AM EST | 2021-12-10 | 17.20 | 37.19 | 37.72 | 0.00 | - | 1 | 10 | 0.00% |
| IWM211213P00251000 | 2021-11-09 3:09PM EST | 2021-12-13 | 12.80 | 37.85 | 38.42 | 0.00 | - | - | 3 | 52.64% |
| IWM211217P00251000 | 2021-11-17 9:36AM EST | 2021-12-17 | 15.12 | 38.03 | 38.44 | 0.00 | - | 17 | 111 | 51.32% |
| IWM211223P00251000 | 2021-11-10 3:40PM EST | 2021-12-23 | 15.95 | 37.98 | 38.51 | 0.00 | - | 2 | 19 | 44.73% |
| IWM211231P00251000 | 2021-11-15 11:33AM EST | 2021-12-31 | 15.17 | 38.07 | 38.56 | 0.00 | - | 3 | 23 | 38.87% |
| IWM220121P00251000 | 2021-11-29 1:19PM EST | 2022-01-21 | 27.81 | 38.18 | 38.75 | 0.00 | - | 1 | 37 | 31.35% |
| IWM220218P00251000 | 2021-11-26 10:03AM EST | 2022-02-18 | 30.55 | 38.50 | 39.05 | -0.26 | -0.84% | 10 | 9 | 26.92% |
| IWM220331P00251000 | 2021-10-22 10:56AM EST | 2022-03-31 | 28.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM220520P00251000 | 2021-11-08 9:41AM EST | 2022-05-20 | 19.84 | 40.58 | 41.23 | 0.00 | - | - | 12 | 24.82% |
| IWM220617P00251000 | 2021-12-01 3:39PM EST | 2022-06-17 | 40.35 | 41.36 | 42.23 | +10.50 | +35.18% | 1 | 21 | 25.25% |
© 2021 Yahoo. Todos os direitos reservados.
