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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203C00260000 | 2021-12-01 3:04PM EST | 2021-12-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 288 | 555 | 96.88% |
| IWM211206C00260000 | 2021-11-26 12:47PM EST | 2021-12-06 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 64 | 63.28% |
| IWM211208C00260000 | 2021-11-23 9:59AM EST | 2021-12-08 | 0.05 | 0.00 | 0.02 | 0.00 | - | 11 | 78 | 50.00% |
| IWM211210C00260000 | 2021-12-01 11:35AM EST | 2021-12-10 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 21 | 370 | 52.34% |
| IWM211213C00260000 | 2021-11-24 2:39PM EST | 2021-12-13 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 693 | 45.31% |
| IWM211215C00260000 | 2021-11-22 4:01PM EST | 2021-12-15 | 0.12 | 0.00 | 0.06 | 0.00 | - | 10 | 65 | 42.77% |
| IWM211217C00260000 | 2021-12-01 4:01PM EST | 2021-12-17 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 289 | 49,819 | 39.26% |
| IWM211220C00260000 | 2021-11-30 12:08PM EST | 2021-12-20 | 0.03 | 0.00 | 0.10 | 0.00 | - | 21 | 28 | 39.26% |
| IWM211222C00260000 | 2021-12-01 9:32AM EST | 2021-12-22 | 0.09 | 0.00 | 0.12 | +0.05 | +125.00% | 1 | 31 | 38.33% |
| IWM211223C00260000 | 2021-12-01 4:01PM EST | 2021-12-23 | 0.02 | 0.00 | 0.10 | -0.06 | -75.00% | 8 | 265 | 36.52% |
| IWM211229C00260000 | 2021-11-29 3:54PM EST | 2021-12-29 | 0.09 | 0.03 | 0.16 | 0.00 | - | 2 | 52 | 34.62% |
| IWM211231C00260000 | 2021-12-01 3:30PM EST | 2021-12-31 | 0.08 | 0.06 | 0.12 | -0.07 | -46.67% | 27 | 7,666 | 32.08% |
| IWM220107C00260000 | 2021-11-29 10:06AM EST | 2022-01-07 | 0.24 | 0.09 | 0.16 | 0.00 | - | 5 | 9 | 30.13% |
| IWM220121C00260000 | 2021-12-01 4:12PM EST | 2022-01-21 | 0.20 | 0.17 | 0.25 | -0.10 | -33.33% | 409 | 36,229 | 27.54% |
| IWM220218C00260000 | 2021-12-01 3:49PM EST | 2022-02-18 | 0.42 | 0.35 | 0.48 | -0.13 | -23.64% | 148 | 7,003 | 24.84% |
| IWM220318C00260000 | 2021-12-01 3:58PM EST | 2022-03-18 | 0.67 | 0.59 | 0.70 | -0.11 | -14.10% | 37 | 18,821 | 23.04% |
| IWM220331C00260000 | 2021-12-01 3:34PM EST | 2022-03-31 | 0.87 | 0.72 | 0.88 | -0.08 | -8.42% | 28 | 335 | 22.86% |
| IWM220520C00260000 | 2021-12-01 3:20PM EST | 2022-05-20 | 1.59 | 1.51 | 1.72 | -0.03 | -1.85% | 19 | 440 | 22.65% |
| IWM220617C00260000 | 2021-12-01 3:51PM EST | 2022-06-17 | 2.17 | 1.92 | 2.23 | -0.16 | -6.87% | 165 | 3,538 | 22.58% |
| IWM220630C00260000 | 2021-12-01 3:54PM EST | 2022-06-30 | 2.34 | 2.09 | 2.47 | -0.12 | -4.88% | 1 | 406 | 22.54% |
| IWM220916C00260000 | 2021-11-30 12:35PM EST | 2022-09-16 | 3.96 | 3.17 | 4.21 | 0.00 | - | 1 | 102 | 22.92% |
| IWM220930C00260000 | 2021-11-30 2:19PM EST | 2022-09-30 | 4.21 | 1.50 | 6.10 | 0.00 | - | 4 | 490 | 25.73% |
| IWM221216C00260000 | 2021-11-30 12:03PM EST | 2022-12-16 | 5.83 | 4.42 | 6.21 | 0.00 | - | 1 | 4,747 | 23.14% |
| IWM230120C00260000 | 2021-12-01 11:05AM EST | 2023-01-20 | 7.77 | 4.90 | 7.14 | +0.97 | +14.26% | 1 | 384 | 23.44% |
| IWM231215C00260000 | 2021-11-26 12:57PM EST | 2023-12-15 | 13.01 | 10.08 | 14.50 | 0.00 | - | 1 | 3,109 | 24.45% |
| IWM240119C00260000 | 2021-11-30 10:22AM EST | 2024-01-19 | 14.25 | 10.05 | 15.00 | 0.00 | - | 10 | 24 | 24.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203P00260000 | 2021-11-24 10:51AM EST | 2021-12-03 | 28.70 | 46.21 | 46.68 | 0.00 | - | 2,502 | 125 | 0.00% |
| IWM211208P00260000 | 2021-11-10 9:41AM EST | 2021-12-08 | 19.80 | 46.19 | 46.69 | 0.00 | - | - | 10 | 0.00% |
| IWM211210P00260000 | 2021-11-17 1:35PM EST | 2021-12-10 | 23.83 | 46.21 | 46.68 | 0.00 | - | 4 | 9 | 0.00% |
| IWM211213P00260000 | 2021-11-17 9:48AM EST | 2021-12-13 | 23.47 | 46.83 | 47.41 | 0.00 | - | 5 | 15 | 61.04% |
| IWM211215P00260000 | 2021-11-24 10:13AM EST | 2021-12-15 | 30.66 | 46.84 | 47.42 | 0.00 | - | - | 1 | 56.79% |
| IWM211217P00260000 | 2021-12-01 10:13AM EST | 2021-12-17 | 37.42 | 47.02 | 47.40 | -3.43 | -8.40% | 1 | 22,211 | 55.03% |
| IWM211223P00260000 | 2021-12-01 3:27PM EST | 2021-12-23 | 46.07 | 46.88 | 47.45 | +22.36 | +94.31% | 2,000 | 2,008 | 50.98% |
| IWM211231P00260000 | 2021-12-01 3:27PM EST | 2021-12-31 | 46.08 | 46.94 | 47.46 | +8.83 | +23.70% | 2,000 | 3,351 | 43.80% |
| IWM220121P00260000 | 2021-11-29 11:03AM EST | 2022-01-21 | 38.36 | 46.97 | 47.56 | 0.00 | - | 20 | 1,026 | 34.56% |
| IWM220218P00260000 | 2021-11-30 12:01PM EST | 2022-02-18 | 43.90 | 47.10 | 47.67 | 0.00 | - | 6 | 72 | 28.58% |
| IWM220318P00260000 | 2021-11-30 3:47PM EST | 2022-03-18 | 41.52 | 47.32 | 47.85 | 0.00 | - | 25 | 50 | 25.59% |
| IWM220331P00260000 | 2021-11-04 8:34AM EST | 2022-03-31 | 25.35 | 47.75 | 48.30 | 0.00 | - | 6 | 3 | 26.31% |
| IWM220520P00260000 | 2021-11-08 1:39PM EST | 2022-05-20 | 25.74 | 48.46 | 49.15 | 0.00 | - | 2 | 2 | 24.96% |
| IWM220617P00260000 | 2021-11-10 9:41AM EST | 2022-06-17 | 28.65 | 49.07 | 49.98 | 0.00 | - | 7 | 18 | 25.37% |
| IWM220630P00260000 | 2021-11-10 3:28PM EST | 2022-06-30 | 30.76 | 49.17 | 50.24 | 0.00 | - | 6 | 7 | 25.21% |
| IWM221216P00260000 | 2021-10-25 11:57AM EST | 2022-12-16 | 41.13 | 46.31 | 48.21 | 0.00 | - | 2 | 39 | 14.60% |
| IWM230120P00260000 | 2021-11-10 9:58AM EST | 2023-01-20 | 35.10 | 51.50 | 56.22 | 0.00 | - | 1 | 2 | 26.59% |
| IWM231215P00260000 | 2021-11-26 11:19AM EST | 2023-12-15 | 54.70 | 57.00 | 61.71 | 0.00 | - | 3 | 156 | 24.91% |
| IWM240119P00260000 | 2021-11-22 12:38PM EST | 2024-01-19 | 47.14 | 57.50 | 62.50 | 0.00 | - | 3 | 4 | 25.03% |
© 2021 Yahoo. Todos os direitos reservados.
