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
213,66 +0,40 (+0,19%)
Pós-fechamento: 07:54PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:260.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002600002021-12-01 3:04PM EST2021-12-030.010.000.030.00-28855596.88%
IWM211206C002600002021-11-26 12:47PM EST2021-12-060.010.000.040.00-36463.28%
IWM211208C002600002021-11-23 9:59AM EST2021-12-080.050.000.020.00-117850.00%
IWM211210C002600002021-12-01 11:35AM EST2021-12-100.020.000.05+0.01+100.00%2137052.34%
IWM211213C002600002021-11-24 2:39PM EST2021-12-130.050.000.050.00-369345.31%
IWM211215C002600002021-11-22 4:01PM EST2021-12-150.120.000.060.00-106542.77%
IWM211217C002600002021-12-01 4:01PM EST2021-12-170.030.020.05-0.02-40.00%28949,81939.26%
IWM211220C002600002021-11-30 12:08PM EST2021-12-200.030.000.100.00-212839.26%
IWM211222C002600002021-12-01 9:32AM EST2021-12-220.090.000.12+0.05+125.00%13138.33%
IWM211223C002600002021-12-01 4:01PM EST2021-12-230.020.000.10-0.06-75.00%826536.52%
IWM211229C002600002021-11-29 3:54PM EST2021-12-290.090.030.160.00-25234.62%
IWM211231C002600002021-12-01 3:30PM EST2021-12-310.080.060.12-0.07-46.67%277,66632.08%
IWM220107C002600002021-11-29 10:06AM EST2022-01-070.240.090.160.00-5930.13%
IWM220121C002600002021-12-01 4:12PM EST2022-01-210.200.170.25-0.10-33.33%40936,22927.54%
IWM220218C002600002021-12-01 3:49PM EST2022-02-180.420.350.48-0.13-23.64%1487,00324.84%
IWM220318C002600002021-12-01 3:58PM EST2022-03-180.670.590.70-0.11-14.10%3718,82123.04%
IWM220331C002600002021-12-01 3:34PM EST2022-03-310.870.720.88-0.08-8.42%2833522.86%
IWM220520C002600002021-12-01 3:20PM EST2022-05-201.591.511.72-0.03-1.85%1944022.65%
IWM220617C002600002021-12-01 3:51PM EST2022-06-172.171.922.23-0.16-6.87%1653,53822.58%
IWM220630C002600002021-12-01 3:54PM EST2022-06-302.342.092.47-0.12-4.88%140622.54%
IWM220916C002600002021-11-30 12:35PM EST2022-09-163.963.174.210.00-110222.92%
IWM220930C002600002021-11-30 2:19PM EST2022-09-304.211.506.100.00-449025.73%
IWM221216C002600002021-11-30 12:03PM EST2022-12-165.834.426.210.00-14,74723.14%
IWM230120C002600002021-12-01 11:05AM EST2023-01-207.774.907.14+0.97+14.26%138423.44%
IWM231215C002600002021-11-26 12:57PM EST2023-12-1513.0110.0814.500.00-13,10924.45%
IWM240119C002600002021-11-30 10:22AM EST2024-01-1914.2510.0515.000.00-102424.33%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203P002600002021-11-24 10:51AM EST2021-12-0328.7046.2146.680.00-2,5021250.00%
IWM211208P002600002021-11-10 9:41AM EST2021-12-0819.8046.1946.690.00--100.00%
IWM211210P002600002021-11-17 1:35PM EST2021-12-1023.8346.2146.680.00-490.00%
IWM211213P002600002021-11-17 9:48AM EST2021-12-1323.4746.8347.410.00-51561.04%
IWM211215P002600002021-11-24 10:13AM EST2021-12-1530.6646.8447.420.00--156.79%
IWM211217P002600002021-12-01 10:13AM EST2021-12-1737.4247.0247.40-3.43-8.40%122,21155.03%
IWM211223P002600002021-12-01 3:27PM EST2021-12-2346.0746.8847.45+22.36+94.31%2,0002,00850.98%
IWM211231P002600002021-12-01 3:27PM EST2021-12-3146.0846.9447.46+8.83+23.70%2,0003,35143.80%
IWM220121P002600002021-11-29 11:03AM EST2022-01-2138.3646.9747.560.00-201,02634.56%
IWM220218P002600002021-11-30 12:01PM EST2022-02-1843.9047.1047.670.00-67228.58%
IWM220318P002600002021-11-30 3:47PM EST2022-03-1841.5247.3247.850.00-255025.59%
IWM220331P002600002021-11-04 8:34AM EST2022-03-3125.3547.7548.300.00-6326.31%
IWM220520P002600002021-11-08 1:39PM EST2022-05-2025.7448.4649.150.00-2224.96%
IWM220617P002600002021-11-10 9:41AM EST2022-06-1728.6549.0749.980.00-71825.37%
IWM220630P002600002021-11-10 3:28PM EST2022-06-3030.7649.1750.240.00-6725.21%
IWM221216P002600002021-10-25 11:57AM EST2022-12-1641.1346.3148.210.00-23914.60%
IWM230120P002600002021-11-10 9:58AM EST2023-01-2035.1051.5056.220.00-1226.59%
IWM231215P002600002021-11-26 11:19AM EST2023-12-1554.7057.0061.710.00-315624.91%
IWM240119P002600002021-11-22 12:38PM EST2024-01-1947.1457.5062.500.00-3425.03%