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:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211203C00265000 | 2021-11-24 9:44AM EST | 2021-12-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 51 | 96.88% |
| IWM211206C00265000 | 2021-11-26 11:25AM EST | 2021-12-06 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 7 | 68.75% |
| IWM211208C00265000 | 2021-11-09 11:12AM EST | 2021-12-08 | 0.33 | 0.01 | 0.05 | 0.00 | - | 6 | 65 | 60.55% |
| IWM211210C00265000 | 2021-11-15 12:49PM EST | 2021-12-10 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 52.34% |
| IWM211213C00265000 | 2021-11-29 1:32PM EST | 2021-12-13 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 49.02% |
| IWM211215C00265000 | 2021-11-29 9:41AM EST | 2021-12-15 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 30 | 45.31% |
| IWM211217C00265000 | 2021-12-01 3:48PM EST | 2021-12-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 32 | 20,200 | 41.41% |
| IWM211220C00265000 | 2021-11-24 2:17PM EST | 2021-12-20 | 0.07 | 0.00 | 0.09 | 0.00 | - | - | 1 | 41.90% |
| IWM211222C00265000 | 2021-11-23 11:02AM EST | 2021-12-22 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 1 | 40.43% |
| IWM211223C00265000 | 2021-12-01 12:57PM EST | 2021-12-23 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 252 | 39.45% |
| IWM211227C00265000 | 2021-11-24 3:28PM EST | 2021-12-27 | 0.12 | 0.00 | 0.11 | 0.00 | - | - | 4 | 36.82% |
| IWM211231C00265000 | 2021-12-01 1:23PM EST | 2021-12-31 | 0.07 | 0.02 | 0.09 | +0.01 | +16.67% | 46 | 8,694 | 33.30% |
| IWM220121C00265000 | 2021-12-01 3:42PM EST | 2022-01-21 | 0.16 | 0.12 | 0.18 | -0.03 | -15.79% | 52 | 7,929 | 28.17% |
| IWM220218C00265000 | 2021-12-01 1:49PM EST | 2022-02-18 | 0.31 | 0.23 | 0.36 | -0.01 | -3.12% | 41 | 5,637 | 25.34% |
| IWM220318C00265000 | 2021-12-01 12:09PM EST | 2022-03-18 | 0.63 | 0.40 | 0.53 | +0.02 | +3.28% | 2 | 2,995 | 23.39% |
| IWM220331C00265000 | 2021-11-30 12:43PM EST | 2022-03-31 | 0.62 | 0.50 | 0.64 | 0.00 | - | 3 | 180 | 22.93% |
| IWM220520C00265000 | 2021-12-01 9:54AM EST | 2022-05-20 | 1.65 | 1.10 | 1.31 | +0.18 | +12.24% | 1 | 98 | 22.57% |
| IWM220617C00265000 | 2021-12-01 1:42PM EST | 2022-06-17 | 1.86 | 1.45 | 1.74 | -0.37 | -16.59% | 5 | 1,001 | 22.47% |
| IWM220630C00265000 | 2021-11-29 10:57AM EST | 2022-06-30 | 2.65 | 1.58 | 1.95 | 0.00 | - | 4 | 108 | 22.44% |
| IWM220916C00265000 | 2021-12-01 10:09AM EST | 2022-09-16 | 4.23 | 2.48 | 3.47 | +0.98 | +30.15% | 1 | 1,134 | 22.74% |
| IWM220930C00265000 | 2021-11-30 2:18PM EST | 2022-09-30 | 3.41 | 1.00 | 5.36 | 0.00 | - | 6 | 572 | 25.82% |
| IWM221216C00265000 | 2021-12-01 3:53PM EST | 2022-12-16 | 5.35 | 3.56 | 5.24 | +0.05 | +0.94% | 1 | 379 | 22.86% |
| IWM230120C00265000 | 2021-11-30 2:26PM EST | 2023-01-20 | 5.87 | 5.00 | 6.19 | 0.00 | - | 1 | 4,134 | 23.30% |
| IWM231215C00265000 | 2021-12-01 10:26AM EST | 2023-12-15 | 13.32 | 8.50 | 13.48 | -2.66 | -16.65% | 10 | 6,114 | 24.52% |
| IWM240119C00265000 | 2021-11-29 11:18AM EST | 2024-01-19 | 13.80 | 9.00 | 13.95 | 0.00 | - | 1 | 5 | 24.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211217P00265000 | 2021-12-01 12:13PM EST | 2021-12-17 | 43.42 | 51.98 | 52.39 | +17.44 | +67.13% | 24 | 57 | 58.55% |
| IWM211223P00265000 | 2021-11-19 10:31AM EST | 2021-12-23 | 32.54 | 51.86 | 52.43 | 0.00 | - | 1 | 11 | 54.39% |
| IWM211231P00265000 | 2021-08-27 10:53AM EST | 2021-12-31 | 40.99 | 43.12 | 43.44 | 0.00 | - | 1 | 1 | 0.00% |
| IWM220121P00265000 | 2021-11-26 10:03AM EST | 2022-01-21 | 43.23 | 51.90 | 52.51 | 0.00 | - | 1 | 9 | 36.57% |
| IWM220218P00265000 | 2021-11-08 12:06PM EST | 2022-02-18 | 25.12 | 51.99 | 52.56 | 0.00 | - | - | 10 | 29.79% |
| IWM220318P00265000 | 2021-11-29 9:35AM EST | 2022-03-18 | 41.09 | 52.13 | 52.67 | 0.00 | - | 1 | 103 | 26.32% |
| IWM220331P00265000 | 2021-11-04 8:33AM EST | 2022-03-31 | 29.31 | 52.49 | 53.05 | 0.00 | - | 4 | 21 | 26.91% |
| IWM220617P00265000 | 2021-11-11 1:38PM EST | 2022-06-17 | 32.34 | 53.56 | 54.50 | 0.00 | - | 4 | 14 | 25.62% |
| IWM220630P00265000 | 2021-11-16 2:15PM EST | 2022-06-30 | 33.30 | 53.63 | 54.66 | 0.00 | - | 1 | 878 | 25.25% |
| IWM221216P00265000 | 2021-11-12 1:33PM EST | 2022-12-16 | 37.98 | 56.41 | 58.21 | 0.00 | - | 2 | 3 | 24.81% |
| IWM230120P00265000 | 2021-08-25 4:26PM EST | 2023-01-20 | 52.55 | 49.18 | 52.11 | 0.00 | - | 1 | 1 | 11.27% |
© 2021 Yahoo. Todos os direitos reservados.
