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:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203C00255000 | 2021-12-01 9:49AM EST | 2021-12-03 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 4 | 615 | 89.06% |
| IWM211206C00255000 | 2021-11-30 10:55AM EST | 2021-12-06 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 41 | 57.81% |
| IWM211208C00255000 | 2021-11-23 11:01AM EST | 2021-12-08 | 0.06 | 0.00 | 0.01 | 0.00 | - | 7 | 112 | 45.31% |
| IWM211210C00255000 | 2021-11-30 3:17PM EST | 2021-12-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 2,610 | 44.92% |
| IWM211213C00255000 | 2021-11-30 10:23AM EST | 2021-12-13 | 0.02 | 0.00 | 0.06 | 0.00 | - | 6 | 247 | 42.38% |
| IWM211215C00255000 | 2021-11-30 1:20PM EST | 2021-12-15 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 46 | 39.94% |
| IWM211217C00255000 | 2021-12-01 3:48PM EST | 2021-12-17 | 0.05 | 0.02 | 0.07 | -0.05 | -50.00% | 382 | 28,202 | 37.40% |
| IWM211220C00255000 | 2021-11-30 2:29PM EST | 2021-12-20 | 0.07 | 0.02 | 0.09 | 0.00 | - | 25 | 197 | 35.45% |
| IWM211222C00255000 | 2021-11-30 12:03PM EST | 2021-12-22 | 0.07 | 0.02 | 0.13 | 0.00 | - | 3 | 3 | 35.55% |
| IWM211223C00255000 | 2021-11-29 10:55AM EST | 2021-12-23 | 0.13 | 0.05 | 0.11 | 0.00 | - | 2 | 340 | 33.89% |
| IWM211231C00255000 | 2021-12-01 3:59PM EST | 2021-12-31 | 0.13 | 0.10 | 0.17 | -0.09 | -40.91% | 108 | 10,849 | 30.96% |
| IWM220107C00255000 | 2021-11-29 1:19PM EST | 2022-01-07 | 0.32 | 0.16 | 0.23 | 0.00 | - | 1 | 3 | 29.30% |
| IWM220121C00255000 | 2021-12-01 3:59PM EST | 2022-01-21 | 0.34 | 0.26 | 0.34 | -0.09 | -20.93% | 13,595 | 39,775 | 26.71% |
| IWM220218C00255000 | 2021-12-01 1:17PM EST | 2022-02-18 | 0.69 | 0.54 | 0.67 | -0.08 | -10.39% | 20 | 3,430 | 24.54% |
| IWM220318C00255000 | 2021-12-01 3:59PM EST | 2022-03-18 | 0.98 | 0.89 | 1.03 | -0.25 | -20.33% | 13 | 8,263 | 23.26% |
| IWM220331C00255000 | 2021-12-01 3:59PM EST | 2022-03-31 | 1.14 | 1.07 | 1.22 | -0.34 | -22.97% | 23 | 2,036 | 22.90% |
| IWM220520C00255000 | 2021-12-01 3:20PM EST | 2022-05-20 | 2.25 | 2.05 | 2.26 | -0.16 | -6.64% | 60 | 70 | 22.82% |
| IWM220617C00255000 | 2021-12-01 2:10PM EST | 2022-06-17 | 3.01 | 2.54 | 2.86 | +0.19 | +6.74% | 5 | 2,225 | 22.75% |
| IWM220630C00255000 | 2021-12-01 1:45PM EST | 2022-06-30 | 3.27 | 2.74 | 3.14 | -6.92 | -67.91% | 1 | 37 | 22.74% |
| IWM220916C00255000 | 2021-11-29 9:42AM EST | 2022-09-16 | 7.48 | 4.01 | 5.11 | 0.00 | - | 15 | 22 | 23.16% |
| IWM220930C00255000 | 2021-11-30 2:26PM EST | 2022-09-30 | 5.22 | 2.60 | 7.00 | 0.00 | - | 2 | 480 | 25.74% |
| IWM221216C00255000 | 2021-12-01 11:07AM EST | 2022-12-16 | 8.26 | 5.45 | 7.24 | +1.26 | +18.00% | 50 | 10,711 | 23.32% |
| IWM230120C00255000 | 2021-12-01 2:14PM EST | 2023-01-20 | 7.50 | 5.63 | 8.25 | -0.30 | -3.85% | 22 | 5,675 | 23.65% |
| IWM231215C00255000 | 2021-12-01 1:28PM EST | 2023-12-15 | 15.50 | 11.39 | 16.00 | -6.00 | -27.91% | 2 | 174 | 24.72% |
| IWM240119C00255000 | 2021-11-23 10:27AM EST | 2024-01-19 | 19.50 | 11.50 | 16.50 | 0.00 | - | 5 | 5 | 24.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203P00255000 | 2021-11-11 9:42AM EST | 2021-12-03 | 30.48 | 41.21 | 41.68 | 0.00 | - | 1 | 5 | 0.00% |
| IWM211210P00255000 | 2021-11-29 10:23AM EST | 2021-12-10 | 31.08 | 41.19 | 41.70 | 0.00 | - | 4 | 18 | 0.00% |
| IWM211213P00255000 | 2021-11-29 10:14AM EST | 2021-12-13 | 32.19 | 41.84 | 42.42 | 0.00 | - | 3 | 13 | 56.49% |
| IWM211215P00255000 | 2021-11-15 9:31AM EST | 2021-12-15 | 16.32 | 41.86 | 42.43 | 0.00 | - | - | 10 | 52.69% |
| IWM211217P00255000 | 2021-11-29 10:22AM EST | 2021-12-17 | 31.98 | 42.01 | 42.42 | 0.00 | - | 10 | 564 | 50.83% |
| IWM211223P00255000 | 2021-11-22 10:31AM EST | 2021-12-23 | 20.86 | 41.92 | 42.48 | 0.00 | - | 2 | 26 | 47.53% |
| IWM211231P00255000 | 2021-11-16 10:00AM EST | 2021-12-31 | 19.00 | 41.99 | 42.50 | 0.00 | - | 1 | 441 | 40.97% |
| IWM220121P00255000 | 2021-12-01 11:52AM EST | 2022-01-21 | 34.22 | 42.06 | 42.64 | +3.05 | +9.79% | 1 | 42 | 32.65% |
| IWM220218P00255000 | 2021-11-19 9:40AM EST | 2022-02-18 | 24.63 | 42.28 | 42.84 | 0.00 | - | 1 | 23 | 27.54% |
| IWM220318P00255000 | 2021-11-22 9:45AM EST | 2022-03-18 | 25.71 | 42.61 | 43.12 | 0.00 | - | 1 | 14 | 25.06% |
| IWM220617P00255000 | 2021-10-26 12:20PM EST | 2022-06-17 | 32.51 | 37.56 | 41.50 | 0.00 | - | 27 | 1,032 | 0.00% |
| IWM220930P00255000 | 2021-10-05 12:39PM EST | 2022-09-30 | 41.84 | 26.07 | 29.27 | 0.00 | - | - | 1 | 0.00% |
| IWM221216P00255000 | 2021-08-30 3:02PM EST | 2022-12-16 | 40.97 | 41.86 | 44.64 | 0.00 | - | - | 1 | 16.55% |
| IWM230120P00255000 | 2021-10-15 9:26AM EST | 2023-01-20 | 40.10 | 31.81 | 33.29 | 0.00 | - | 2 | 4 | 0.00% |
| IWM231215P00255000 | 2021-11-26 10:40AM EST | 2023-12-15 | 50.00 | 53.50 | 58.00 | 0.00 | - | 39 | 1,027 | 24.99% |
© 2021 Yahoo. Todos os direitos reservados.
