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
214,30 +1,04 (+0,49%)
Pós-fechamento: 07:20PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:265.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211203C002650002021-11-24 9:44AM EST2021-12-030.010.000.010.00-25196.88%
IWM211206C002650002021-11-26 11:25AM EST2021-12-060.010.000.040.00-6768.75%
IWM211208C002650002021-11-09 11:12AM EST2021-12-080.330.010.050.00-66560.55%
IWM211210C002650002021-11-15 12:49PM EST2021-12-100.140.000.050.00-13552.34%
IWM211213C002650002021-11-29 1:32PM EST2021-12-130.010.000.050.00-41449.02%
IWM211215C002650002021-11-29 9:41AM EST2021-12-150.030.000.050.00-43045.31%
IWM211217C002650002021-12-01 3:48PM EST2021-12-170.010.000.040.00-3220,20041.41%
IWM211220C002650002021-11-24 2:17PM EST2021-12-200.070.000.090.00--141.90%
IWM211222C002650002021-11-23 11:02AM EST2021-12-220.090.000.100.00--140.43%
IWM211223C002650002021-12-01 12:57PM EST2021-12-230.030.000.100.00-1025239.45%
IWM211227C002650002021-11-24 3:28PM EST2021-12-270.120.000.110.00--436.82%
IWM211231C002650002021-12-01 1:23PM EST2021-12-310.070.020.09+0.01+16.67%468,69433.30%
IWM220121C002650002021-12-01 3:42PM EST2022-01-210.160.120.18-0.03-15.79%527,92928.17%
IWM220218C002650002021-12-01 1:49PM EST2022-02-180.310.230.36-0.01-3.12%415,63725.34%
IWM220318C002650002021-12-01 12:09PM EST2022-03-180.630.400.53+0.02+3.28%22,99523.39%
IWM220331C002650002021-11-30 12:43PM EST2022-03-310.620.500.640.00-318022.93%
IWM220520C002650002021-12-01 9:54AM EST2022-05-201.651.101.31+0.18+12.24%19822.57%
IWM220617C002650002021-12-01 1:42PM EST2022-06-171.861.451.74-0.37-16.59%51,00122.47%
IWM220630C002650002021-11-29 10:57AM EST2022-06-302.651.581.950.00-410822.44%
IWM220916C002650002021-12-01 10:09AM EST2022-09-164.232.483.47+0.98+30.15%11,13422.74%
IWM220930C002650002021-11-30 2:18PM EST2022-09-303.411.005.360.00-657225.82%
IWM221216C002650002021-12-01 3:53PM EST2022-12-165.353.565.24+0.05+0.94%137922.86%
IWM230120C002650002021-11-30 2:26PM EST2023-01-205.875.006.190.00-14,13423.30%
IWM231215C002650002021-12-01 10:26AM EST2023-12-1513.328.5013.48-2.66-16.65%106,11424.52%
IWM240119C002650002021-11-29 11:18AM EST2024-01-1913.809.0013.950.00-1524.38%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211217P002650002021-12-01 12:13PM EST2021-12-1743.4251.9852.39+17.44+67.13%245758.55%
IWM211223P002650002021-11-19 10:31AM EST2021-12-2332.5451.8652.430.00-11154.39%
IWM211231P002650002021-08-27 10:53AM EST2021-12-3140.9943.1243.440.00-110.00%
IWM220121P002650002021-11-26 10:03AM EST2022-01-2143.2351.9052.510.00-1936.57%
IWM220218P002650002021-11-08 12:06PM EST2022-02-1825.1251.9952.560.00--1029.79%
IWM220318P002650002021-11-29 9:35AM EST2022-03-1841.0952.1352.670.00-110326.32%
IWM220331P002650002021-11-04 8:33AM EST2022-03-3129.3152.4953.050.00-42126.91%
IWM220617P002650002021-11-11 1:38PM EST2022-06-1732.3453.5654.500.00-41425.62%
IWM220630P002650002021-11-16 2:15PM EST2022-06-3033.3053.6354.660.00-187825.25%
IWM221216P002650002021-11-12 1:33PM EST2022-12-1637.9856.4158.210.00-2324.81%
IWM230120P002650002021-08-25 4:26PM EST2023-01-2052.5549.1852.110.00-1111.27%