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
213,56 +0,30 (+0,14%)
Pós-fechamento: 07:08PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:255.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002550002021-12-01 9:49AM EST2021-12-030.020.000.03+0.01+100.00%461589.06%
IWM211206C002550002021-11-30 10:55AM EST2021-12-060.010.000.040.00-64157.81%
IWM211208C002550002021-11-23 11:01AM EST2021-12-080.060.000.010.00-711245.31%
IWM211210C002550002021-11-30 3:17PM EST2021-12-100.020.000.030.00-502,61044.92%
IWM211213C002550002021-11-30 10:23AM EST2021-12-130.020.000.060.00-624742.38%
IWM211215C002550002021-11-30 1:20PM EST2021-12-150.030.000.070.00-24639.94%
IWM211217C002550002021-12-01 3:48PM EST2021-12-170.050.020.07-0.05-50.00%38228,20237.40%
IWM211220C002550002021-11-30 2:29PM EST2021-12-200.070.020.090.00-2519735.45%
IWM211222C002550002021-11-30 12:03PM EST2021-12-220.070.020.130.00-3335.55%
IWM211223C002550002021-11-29 10:55AM EST2021-12-230.130.050.110.00-234033.89%
IWM211231C002550002021-12-01 3:59PM EST2021-12-310.130.100.17-0.09-40.91%10810,84930.96%
IWM220107C002550002021-11-29 1:19PM EST2022-01-070.320.160.230.00-1329.30%
IWM220121C002550002021-12-01 3:59PM EST2022-01-210.340.260.34-0.09-20.93%13,59539,77526.71%
IWM220218C002550002021-12-01 1:17PM EST2022-02-180.690.540.67-0.08-10.39%203,43024.54%
IWM220318C002550002021-12-01 3:59PM EST2022-03-180.980.891.03-0.25-20.33%138,26323.26%
IWM220331C002550002021-12-01 3:59PM EST2022-03-311.141.071.22-0.34-22.97%232,03622.90%
IWM220520C002550002021-12-01 3:20PM EST2022-05-202.252.052.26-0.16-6.64%607022.82%
IWM220617C002550002021-12-01 2:10PM EST2022-06-173.012.542.86+0.19+6.74%52,22522.75%
IWM220630C002550002021-12-01 1:45PM EST2022-06-303.272.743.14-6.92-67.91%13722.74%
IWM220916C002550002021-11-29 9:42AM EST2022-09-167.484.015.110.00-152223.16%
IWM220930C002550002021-11-30 2:26PM EST2022-09-305.222.607.000.00-248025.74%
IWM221216C002550002021-12-01 11:07AM EST2022-12-168.265.457.24+1.26+18.00%5010,71123.32%
IWM230120C002550002021-12-01 2:14PM EST2023-01-207.505.638.25-0.30-3.85%225,67523.65%
IWM231215C002550002021-12-01 1:28PM EST2023-12-1515.5011.3916.00-6.00-27.91%217424.72%
IWM240119C002550002021-11-23 10:27AM EST2024-01-1919.5011.5016.500.00-5524.58%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002550002021-11-11 9:42AM EST2021-12-0330.4841.2141.680.00-150.00%
IWM211210P002550002021-11-29 10:23AM EST2021-12-1031.0841.1941.700.00-4180.00%
IWM211213P002550002021-11-29 10:14AM EST2021-12-1332.1941.8442.420.00-31356.49%
IWM211215P002550002021-11-15 9:31AM EST2021-12-1516.3241.8642.430.00--1052.69%
IWM211217P002550002021-11-29 10:22AM EST2021-12-1731.9842.0142.420.00-1056450.83%
IWM211223P002550002021-11-22 10:31AM EST2021-12-2320.8641.9242.480.00-22647.53%
IWM211231P002550002021-11-16 10:00AM EST2021-12-3119.0041.9942.500.00-144140.97%
IWM220121P002550002021-12-01 11:52AM EST2022-01-2134.2242.0642.64+3.05+9.79%14232.65%
IWM220218P002550002021-11-19 9:40AM EST2022-02-1824.6342.2842.840.00-12327.54%
IWM220318P002550002021-11-22 9:45AM EST2022-03-1825.7142.6143.120.00-11425.06%
IWM220617P002550002021-10-26 12:20PM EST2022-06-1732.5137.5641.500.00-271,0320.00%
IWM220930P002550002021-10-05 12:39PM EST2022-09-3041.8426.0729.270.00--10.00%
IWM221216P002550002021-08-30 3:02PM EST2022-12-1640.9741.8644.640.00--116.55%
IWM230120P002550002021-10-15 9:26AM EST2023-01-2040.1031.8133.290.00-240.00%
IWM231215P002550002021-11-26 10:40AM EST2023-12-1550.0053.5058.000.00-391,02724.99%