IWM - iShares Russell 2000 ETF
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara30 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230530C00171000 | 2023-05-26 12:35PM EDT | 171.00 | 5.47 | 5.18 | 5.57 | +1.63 | +42.45% | 5 | 46 | 32.47% |
| IWM230530C00172000 | 2023-05-26 3:55PM EDT | 172.00 | 4.45 | 4.39 | 4.60 | +1.27 | +39.94% | 50 | 141 | 28.91% |
| IWM230530C00173000 | 2023-05-26 4:10PM EDT | 173.00 | 3.44 | 3.50 | 3.60 | +1.05 | +43.93% | 961 | 517 | 24.37% |
| IWM230530C00174000 | 2023-05-26 4:07PM EDT | 174.00 | 2.60 | 2.65 | 2.73 | +0.75 | +40.54% | 1,321 | 510 | 22.12% |
| IWM230530C00175000 | 2023-05-26 4:14PM EDT | 175.00 | 1.92 | 1.91 | 1.97 | +0.71 | +58.68% | 4,366 | 1,038 | 20.70% |
| IWM230530C00176000 | 2023-05-26 4:13PM EDT | 176.00 | 1.28 | 1.28 | 1.33 | +0.37 | +40.66% | 2,526 | 1,866 | 19.68% |
| IWM230530C00177000 | 2023-05-26 4:14PM EDT | 177.00 | 0.81 | 0.80 | 0.83 | +0.24 | +42.11% | 2,155 | 2,645 | 18.90% |
| IWM230530C00178000 | 2023-05-26 4:14PM EDT | 178.00 | 0.46 | 0.45 | 0.47 | +0.06 | +15.00% | 1,263 | 12,131 | 18.26% |
| IWM230530C00179000 | 2023-05-26 4:11PM EDT | 179.00 | 0.24 | 0.24 | 0.25 | -0.01 | -4.00% | 1,144 | 5,557 | 18.02% |
| IWM230530C00180000 | 2023-05-26 4:14PM EDT | 180.00 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 1,769 | 657 | 18.16% |
| IWM230530C00181000 | 2023-05-26 4:07PM EDT | 181.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 521 | 1,683 | 18.75% |
| IWM230530C00182000 | 2023-05-26 4:12PM EDT | 182.00 | 0.03 | 0.04 | 0.05 | -0.06 | -66.67% | 839 | 815 | 20.31% |
| IWM230530C00183000 | 2023-05-26 4:11PM EDT | 183.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 114 | 389 | 21.09% |
| IWM230530C00184000 | 2023-05-26 3:57PM EDT | 184.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,406 | 227 | 22.27% |
| IWM230530C00185000 | 2023-05-26 3:51PM EDT | 185.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 438 | 5,052 | 24.61% |
| IWM230530C00186000 | 2023-05-26 3:48PM EDT | 186.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 492 | 468 | 24.61% |
| IWM230530C00187000 | 2023-05-26 1:15PM EDT | 187.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 511 | 53 | 26.56% |
| IWM230530C00188000 | 2023-05-26 3:57PM EDT | 188.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 5,008 | 28.91% |
| IWM230530C00189000 | 2023-05-24 9:47AM EDT | 189.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 31.25% |
| IWM230530C00190000 | 2023-05-24 3:46PM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 92 | 32.81% |
| IWM230530C00193000 | 2023-05-24 9:39AM EDT | 193.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 39.06% |
Opções de vendapara30 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230530P00160000 | 2023-05-26 3:57PM EDT | 160.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 244 | 1,210 | 44.53% |
| IWM230530P00162000 | 2023-05-26 11:54AM EDT | 162.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 32 | 255 | 39.45% |
| IWM230530P00163000 | 2023-05-26 2:47PM EDT | 163.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 912 | 137 | 39.06% |
| IWM230530P00164000 | 2023-05-26 3:54PM EDT | 164.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 229 | 161 | 36.33% |
| IWM230530P00165000 | 2023-05-26 4:10PM EDT | 165.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 887 | 117 | 33.59% |
| IWM230530P00166000 | 2023-05-26 4:07PM EDT | 166.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 178 | 1,174 | 32.42% |
| IWM230530P00167000 | 2023-05-26 4:08PM EDT | 167.00 | 0.05 | 0.03 | 0.04 | -0.12 | -70.59% | 3,263 | 99 | 29.49% |
| IWM230530P00168000 | 2023-05-26 4:13PM EDT | 168.00 | 0.05 | 0.04 | 0.05 | -0.17 | -77.27% | 233 | 241 | 27.74% |
| IWM230530P00169000 | 2023-05-26 4:13PM EDT | 169.00 | 0.06 | 0.05 | 0.06 | -0.26 | -81.25% | 1,755 | 492 | 25.59% |
| IWM230530P00170000 | 2023-05-26 4:13PM EDT | 170.00 | 0.08 | 0.07 | 0.08 | -0.39 | -82.98% | 1,078 | 4,429 | 23.93% |
| IWM230530P00171000 | 2023-05-26 4:13PM EDT | 171.00 | 0.12 | 0.11 | 0.12 | -0.54 | -81.82% | 369 | 1,063 | 22.75% |
| IWM230530P00172000 | 2023-05-26 4:14PM EDT | 172.00 | 0.20 | 0.16 | 0.18 | -0.68 | -77.27% | 703 | 301 | 21.44% |
| IWM230530P00173000 | 2023-05-26 4:11PM EDT | 173.00 | 0.30 | 0.26 | 0.27 | -0.87 | -74.36% | 1,311 | 412 | 20.12% |
| IWM230530P00174000 | 2023-05-26 4:14PM EDT | 174.00 | 0.42 | 0.41 | 0.43 | -1.22 | -74.39% | 3,735 | 749 | 19.19% |
| IWM230530P00175000 | 2023-05-26 4:14PM EDT | 175.00 | 0.68 | 0.66 | 0.68 | -1.39 | -67.15% | 4,872 | 10,365 | 18.36% |
| IWM230530P00176000 | 2023-05-26 4:14PM EDT | 176.00 | 1.01 | 1.02 | 1.05 | -1.62 | -61.60% | 4,393 | 459 | 17.63% |
| IWM230530P00177000 | 2023-05-26 4:00PM EDT | 177.00 | 1.65 | 1.52 | 1.56 | -1.53 | -48.11% | 687 | 189 | 16.94% |
| IWM230530P00178000 | 2023-05-26 4:02PM EDT | 178.00 | 2.30 | 2.16 | 2.23 | -1.94 | -45.75% | 750 | 390 | 16.50% |
| IWM230530P00179000 | 2023-05-26 3:50PM EDT | 179.00 | 3.15 | 2.93 | 3.02 | -1.98 | -38.60% | 62 | 172 | 15.87% |
| IWM230530P00180000 | 2023-05-26 1:32PM EDT | 180.00 | 4.23 | 3.77 | 4.08 | -1.80 | -29.85% | 18 | 148 | 21.39% |
| IWM230530P00181000 | 2023-05-26 1:44PM EDT | 181.00 | 5.49 | 4.65 | 5.02 | -0.73 | -11.74% | 9 | 67 | 23.05% |
© 2023 Yahoo. Todos os direitos reservados.