iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:50AM EST. Mercado aberto.
Opções de comprapara8 de fevereiro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230208C00130000 | 2023-02-03 10:58AM EST | 130.00 | 68.38 | 62.20 | 62.33 | 0.00 | - | 2 | 2 | 0.00% |
| IWM230208C00140000 | 2023-02-02 3:50PM EST | 140.00 | 57.79 | 52.17 | 52.28 | 0.00 | - | - | 5 | 0.00% |
| IWM230208C00150000 | 2023-02-06 3:50PM EST | 150.00 | 44.16 | 42.11 | 42.22 | 0.00 | - | 6 | 5 | 0.00% |
| IWM230208C00165000 | 2023-02-03 9:54AM EST | 165.00 | 32.62 | 27.17 | 27.29 | 0.00 | - | 1 | 1 | 0.00% |
| IWM230208C00167000 | 2023-02-02 3:56PM EST | 167.00 | 31.19 | 25.29 | 25.42 | 0.00 | - | - | 5 | 0.00% |
| IWM230208C00170000 | 2023-02-06 9:51AM EST | 170.00 | 25.89 | 22.27 | 22.39 | 0.00 | - | 5 | 5 | 0.00% |
| IWM230208C00174000 | 2023-02-02 2:38PM EST | 174.00 | 23.31 | 18.14 | 18.26 | 0.00 | - | - | 5 | 0.00% |
| IWM230208C00175000 | 2023-02-07 10:35AM EST | 175.00 | 17.36 | 17.28 | 17.40 | -4.68 | -21.23% | 8 | 9 | 0.00% |
| IWM230208C00177000 | 2023-02-02 2:39PM EST | 177.00 | 20.16 | 15.20 | 15.33 | 0.00 | - | - | 4 | 0.00% |
| IWM230208C00178000 | 2023-02-06 4:10PM EST | 178.00 | 16.25 | 14.33 | 14.43 | 0.00 | - | 1 | 16 | 0.00% |
| IWM230208C00179000 | 2023-02-07 10:13AM EST | 179.00 | 13.64 | 13.22 | 13.39 | -1.29 | -8.64% | 125 | 177 | 0.00% |
| IWM230208C00180000 | 2023-02-06 3:36PM EST | 180.00 | 13.91 | 12.17 | 12.30 | 0.00 | - | 199 | 203 | 0.00% |
| IWM230208C00181000 | 2023-02-06 10:11AM EST | 181.00 | 14.10 | 11.17 | 11.27 | 0.00 | - | 10 | 11 | 0.00% |
| IWM230208C00182000 | 2023-02-06 10:25AM EST | 182.00 | 12.23 | 10.31 | 10.42 | 0.00 | - | 7 | 28 | 0.00% |
| IWM230208C00183000 | 2023-02-02 10:32AM EST | 183.00 | 14.71 | 9.19 | 9.30 | 0.00 | - | 17 | 122 | 0.00% |
| IWM230208C00184000 | 2023-02-06 2:39PM EST | 184.00 | 9.15 | 8.14 | 8.26 | -0.90 | -8.96% | 1 | 15 | 0.00% |
| IWM230208C00185000 | 2023-02-06 9:53AM EST | 185.00 | 10.36 | 7.23 | 7.34 | 0.00 | - | 66 | 80 | 0.00% |
| IWM230208C00186000 | 2023-02-07 9:59AM EST | 186.00 | 7.13 | 6.24 | 6.34 | -1.12 | -13.58% | 8 | 60 | 0.00% |
| IWM230208C00187000 | 2023-02-07 9:54AM EST | 187.00 | 5.97 | 5.26 | 5.36 | -2.12 | -26.21% | 10 | 66 | 0.00% |
| IWM230208C00188000 | 2023-02-07 10:07AM EST | 188.00 | 5.06 | 4.38 | 4.47 | -1.24 | -19.68% | 4 | 183 | 0.00% |
| IWM230208C00189000 | 2023-02-07 10:20AM EST | 189.00 | 4.12 | 3.54 | 3.64 | -1.28 | -23.70% | 20 | 186 | 0.00% |
| IWM230208C00190000 | 2023-02-07 9:57AM EST | 190.00 | 3.50 | 2.83 | 2.89 | -0.70 | -16.67% | 3 | 332 | 9.77% |
| IWM230208C00191000 | 2023-02-07 10:35AM EST | 191.00 | 2.21 | 2.11 | 2.15 | -1.25 | -36.13% | 45 | 1,012 | 16.21% |
| IWM230208C00192000 | 2023-02-07 10:34AM EST | 192.00 | 1.52 | 1.57 | 1.59 | -1.14 | -42.86% | 783 | 1,208 | 19.24% |
| IWM230208C00193000 | 2023-02-07 10:35AM EST | 193.00 | 1.12 | 1.08 | 1.10 | -1.15 | -50.66% | 3,586 | 869 | 20.34% |
| IWM230208C00194000 | 2023-02-07 10:35AM EST | 194.00 | 0.73 | 0.69 | 0.71 | -0.95 | -56.55% | 9,175 | 686 | 20.78% |
| IWM230208C00195000 | 2023-02-07 10:34AM EST | 195.00 | 0.41 | 0.44 | 0.45 | -0.75 | -64.66% | 790 | 980 | 21.49% |
| IWM230208C00196000 | 2023-02-07 10:35AM EST | 196.00 | 0.23 | 0.22 | 0.23 | -0.54 | -70.13% | 776 | 996 | 20.80% |
| IWM230208C00197000 | 2023-02-07 10:34AM EST | 197.00 | 0.12 | 0.13 | 0.14 | -0.36 | -75.00% | 6,274 | 871 | 21.78% |
| IWM230208C00198000 | 2023-02-07 10:32AM EST | 198.00 | 0.06 | 0.06 | 0.07 | -0.23 | -79.31% | 1,028 | 2,276 | 21.88% |
| IWM230208C00199000 | 2023-02-07 10:34AM EST | 199.00 | 0.04 | 0.02 | 0.03 | -0.13 | -76.47% | 200 | 608 | 21.49% |
| IWM230208C00200000 | 2023-02-07 10:33AM EST | 200.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 246 | 1,064 | 23.05% |
| IWM230208C00201000 | 2023-02-07 10:33AM EST | 201.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 683 | 546 | 25.78% |
| IWM230208C00202000 | 2023-02-07 10:30AM EST | 202.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 22 | 178 | 25.78% |
| IWM230208C00203000 | 2023-02-07 9:39AM EST | 203.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 327 | 28.13% |
| IWM230208C00204000 | 2023-02-07 10:24AM EST | 204.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 161 | 30.47% |
| IWM230208C00205000 | 2023-02-06 4:13PM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 201 | 32.81% |
| IWM230208C00206000 | 2023-02-06 12:00PM EST | 206.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 46 | 35.16% |
| IWM230208C00207000 | 2023-02-07 9:31AM EST | 207.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 94 | 37.50% |
| IWM230208C00208000 | 2023-02-06 11:40AM EST | 208.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 39.84% |
| IWM230208C00209000 | 2023-02-06 9:30AM EST | 209.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 37 | 42.19% |
| IWM230208C00210000 | 2023-02-03 11:36AM EST | 210.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 44.53% |
| IWM230208C00212000 | 2023-02-01 3:07PM EST | 212.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 48.44% |
| IWM230208C00213000 | 2023-02-02 12:36PM EST | 213.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 50.78% |
| IWM230208C00214000 | 2023-01-27 4:00PM EST | 214.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 50.00% |
| IWM230208C00216000 | 2023-02-03 12:52PM EST | 216.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 53.13% |
| IWM230208C00220000 | 2023-01-31 3:48PM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 60.94% |
| IWM230208C00225000 | 2023-02-03 12:37PM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 50 | 70.31% |
Opções de vendapara8 de fevereiro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230208P00150000 | 2023-01-31 9:45AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 366 | 2,190 | 112.50% |
| IWM230208P00161000 | 2023-02-01 2:51PM EST | 161.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,100 | 82.81% |
| IWM230208P00162000 | 2023-02-01 3:02PM EST | 162.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,435 | 81.25% |
| IWM230208P00163000 | 2023-02-07 10:16AM EST | 163.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 130 | 78.13% |
| IWM230208P00165000 | 2023-02-03 2:01PM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 11 | 71.88% |
| IWM230208P00166000 | 2023-02-01 10:33AM EST | 166.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 13 | 68.75% |
| IWM230208P00168000 | 2023-02-02 9:34AM EST | 168.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 76 | 65.63% |
| IWM230208P00169000 | 2023-02-02 2:22PM EST | 169.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 640 | 643 | 62.50% |
| IWM230208P00170000 | 2023-02-06 9:35AM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,211 | 59.38% |
| IWM230208P00171000 | 2023-02-06 3:30PM EST | 171.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 856 | 56.25% |
| IWM230208P00172000 | 2023-02-06 12:06PM EST | 172.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 27 | 54.69% |
| IWM230208P00173000 | 2023-02-06 3:48PM EST | 173.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 58 | 56.25% |
| IWM230208P00174000 | 2023-02-03 9:42AM EST | 174.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 53 | 53.13% |
| IWM230208P00175000 | 2023-02-06 9:39AM EST | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 180 | 50.00% |
| IWM230208P00176000 | 2023-02-06 9:58AM EST | 176.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 219 | 51.56% |
| IWM230208P00177000 | 2023-02-06 9:39AM EST | 177.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 51 | 466 | 49.22% |
| IWM230208P00178000 | 2023-02-06 12:00PM EST | 178.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 234 | 397 | 46.09% |
| IWM230208P00179000 | 2023-02-07 9:33AM EST | 179.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 111 | 43.36% |
| IWM230208P00180000 | 2023-02-07 10:02AM EST | 180.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 112 | 40.63% |
| IWM230208P00181000 | 2023-02-07 9:30AM EST | 181.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 76 | 39.84% |
| IWM230208P00182000 | 2023-02-07 10:29AM EST | 182.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 57 | 237 | 36.72% |
| IWM230208P00183000 | 2023-02-07 10:30AM EST | 183.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 11 | 239 | 33.59% |
| IWM230208P00184000 | 2023-02-07 10:26AM EST | 184.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 1,407 | 32.03% |
| IWM230208P00185000 | 2023-02-07 10:26AM EST | 185.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 20 | 10,141 | 30.08% |
| IWM230208P00186000 | 2023-02-07 10:13AM EST | 186.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 14 | 670 | 28.52% |
| IWM230208P00187000 | 2023-02-07 10:30AM EST | 187.00 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 194 | 356 | 28.71% |
| IWM230208P00188000 | 2023-02-07 10:35AM EST | 188.00 | 0.20 | 0.19 | 0.20 | +0.09 | +81.82% | 107 | 1,013 | 27.78% |
| IWM230208P00189000 | 2023-02-07 10:34AM EST | 189.00 | 0.38 | 0.33 | 0.34 | +0.20 | +111.11% | 758 | 715 | 27.93% |
| IWM230208P00190000 | 2023-02-07 10:35AM EST | 190.00 | 0.57 | 0.58 | 0.59 | +0.27 | +90.00% | 6,644 | 4,790 | 29.10% |
| IWM230208P00191000 | 2023-02-07 10:33AM EST | 191.00 | 0.83 | 0.91 | 0.93 | +0.35 | +72.92% | 1,962 | 2,237 | 30.13% |
| IWM230208P00192000 | 2023-02-07 10:34AM EST | 192.00 | 1.35 | 1.29 | 1.31 | +0.63 | +87.50% | 992 | 5,744 | 30.18% |
| IWM230208P00193000 | 2023-02-07 10:34AM EST | 193.00 | 1.82 | 1.79 | 1.81 | +0.76 | +71.70% | 1,487 | 1,488 | 30.71% |
| IWM230208P00194000 | 2023-02-07 10:34AM EST | 194.00 | 2.51 | 2.36 | 2.42 | +1.04 | +70.75% | 774 | 968 | 31.59% |
| IWM230208P00195000 | 2023-02-07 10:33AM EST | 195.00 | 3.05 | 3.06 | 3.13 | +1.09 | +55.61% | 358 | 15,663 | 32.89% |
| IWM230208P00196000 | 2023-02-07 10:06AM EST | 196.00 | 3.51 | 3.96 | 4.06 | +0.95 | +37.11% | 34 | 702 | 37.45% |
| IWM230208P00197000 | 2023-02-07 10:34AM EST | 197.00 | 4.96 | 4.85 | 4.96 | +1.68 | +51.22% | 28 | 824 | 40.77% |
| IWM230208P00198000 | 2023-02-07 10:24AM EST | 198.00 | 5.45 | 5.67 | 5.76 | +1.04 | +23.58% | 26 | 448 | 41.07% |
| IWM230208P00199000 | 2023-02-07 10:34AM EST | 199.00 | 6.87 | 6.65 | 6.75 | +1.77 | +34.71% | 4 | 205 | 45.51% |
| IWM230208P00200000 | 2023-02-07 10:28AM EST | 200.00 | 7.78 | 7.77 | 7.87 | +1.96 | +33.68% | 5 | 124 | 51.90% |
| IWM230208P00201000 | 2023-02-07 10:24AM EST | 201.00 | 8.29 | 8.62 | 8.74 | +1.67 | +25.23% | 1 | 28 | 52.30% |
| IWM230208P00202000 | 2023-02-07 10:33AM EST | 202.00 | 9.68 | 9.63 | 9.78 | +1.92 | +24.74% | 3 | 27 | 57.23% |
| IWM230208P00203000 | 2023-02-07 10:25AM EST | 203.00 | 10.56 | 10.62 | 10.73 | +1.20 | +12.82% | 7 | 22 | 60.35% |
| IWM230208P00205000 | 2023-02-07 10:15AM EST | 205.00 | 12.47 | 12.59 | 12.69 | +1.29 | +11.54% | 32 | 2 | 66.99% |
| IWM230208P00206000 | 2023-02-07 9:44AM EST | 206.00 | 12.93 | 13.77 | 13.90 | +4.36 | +50.88% | 3 | 10 | 77.54% |
© 2023 Yahoo. Todos os direitos reservados.
