iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
224,04+1,19 (+0,53%)
A partir de 1:45PM EST. Mercado aberto.
Opções de comprapara29 de novembro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211129C00175000 | 2021-11-26 12:36PM EST | 175.00 | 48.93 | 49.40 | 49.60 | 0.00 | - | 2 | 1 | 270.70% |
| IWM211129C00200000 | 2021-11-03 11:56AM EST | 200.00 | 37.10 | 24.40 | 24.60 | 0.00 | - | - | 2 | 143.95% |
| IWM211129C00206000 | 2021-11-26 12:53PM EST | 206.00 | 16.80 | 18.44 | 18.62 | 0.00 | - | 1 | 1 | 115.63% |
| IWM211129C00209000 | 2021-11-26 12:11PM EST | 209.00 | 13.71 | 15.45 | 15.64 | 0.00 | - | 2 | 2 | 100.98% |
| IWM211129C00210000 | 2021-11-04 10:05AM EST | 210.00 | 29.80 | 14.40 | 14.59 | 0.00 | - | 1 | 1 | 93.16% |
| IWM211129C00211000 | 2021-11-29 9:31AM EST | 211.00 | 15.14 | 13.44 | 13.62 | +1.76 | +13.15% | 10 | 2 | 89.84% |
| IWM211129C00214000 | 2021-11-29 11:00AM EST | 214.00 | 8.52 | 10.46 | 10.65 | -8.73 | -50.61% | 40 | 4 | 75.00% |
| IWM211129C00215000 | 2021-11-29 10:45AM EST | 215.00 | 7.10 | 9.41 | 9.61 | -1.65 | -18.86% | 45 | 47 | 67.68% |
| IWM211129C00216000 | 2021-11-29 10:54AM EST | 216.00 | 6.10 | 8.32 | 8.58 | -1.90 | -23.75% | 16 | 17 | 59.67% |
| IWM211129C00217000 | 2021-11-26 12:56PM EST | 217.00 | 7.10 | 7.42 | 7.62 | 0.00 | - | 44 | 35 | 57.03% |
| IWM211129C00218000 | 2021-11-29 11:40AM EST | 218.00 | 4.60 | 6.45 | 6.66 | -1.30 | -22.03% | 331 | 76 | 52.64% |
| IWM211129C00219000 | 2021-11-29 1:00PM EST | 219.00 | 6.24 | 5.44 | 5.62 | +0.69 | +12.43% | 25 | 54 | 48.88% |
| IWM211129C00220000 | 2021-11-29 12:47PM EST | 220.00 | 4.90 | 4.35 | 4.54 | -0.10 | -2.00% | 487 | 668 | 40.19% |
| IWM211129C00221000 | 2021-11-29 1:20PM EST | 221.00 | 3.64 | 3.53 | 3.72 | -0.58 | -13.74% | 207 | 285 | 38.92% |
| IWM211129C00222000 | 2021-11-29 1:18PM EST | 222.00 | 2.50 | 2.58 | 2.74 | -0.39 | -13.49% | 4,592 | 953 | 32.32% |
| IWM211129C00223000 | 2021-11-29 1:30PM EST | 223.00 | 1.85 | 1.69 | 1.82 | -0.40 | -17.78% | 3,682 | 1,297 | 26.37% |
| IWM211129C00224000 | 2021-11-29 1:30PM EST | 224.00 | 1.09 | 0.93 | 0.96 | -0.87 | -44.39% | 5,590 | 1,600 | 20.09% |
| IWM211129C00225000 | 2021-11-29 1:30PM EST | 225.00 | 0.53 | 0.44 | 0.46 | -0.87 | -62.14% | 29,715 | 25,819 | 18.26% |
| IWM211129C00226000 | 2021-11-29 1:30PM EST | 226.00 | 0.17 | 0.16 | 0.15 | -1.15 | -87.12% | 9,600 | 2,586 | 16.16% |
| IWM211129C00227000 | 2021-11-29 1:30PM EST | 227.00 | 0.05 | 0.05 | 0.06 | -0.91 | -94.79% | 4,269 | 1,284 | 16.80% |
| IWM211129C00228000 | 2021-11-29 1:24PM EST | 228.00 | 0.02 | 0.02 | 0.03 | -0.63 | -96.92% | 2,944 | 834 | 18.36% |
| IWM211129C00229000 | 2021-11-29 1:15PM EST | 229.00 | 0.02 | 0.02 | 0.03 | -0.60 | -96.77% | 1,511 | 782 | 22.27% |
| IWM211129C00230000 | 2021-11-29 1:17PM EST | 230.00 | 0.01 | 0.00 | 0.02 | -0.39 | -97.50% | 7,378 | 11,753 | 24.22% |
| IWM211129C00231000 | 2021-11-29 12:58PM EST | 231.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 993 | 1,115 | 25.00% |
| IWM211129C00232000 | 2021-11-29 1:10PM EST | 232.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 655 | 15,567 | 28.13% |
| IWM211129C00233000 | 2021-11-29 12:41PM EST | 233.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 321 | 1,195 | 31.25% |
| IWM211129C00234000 | 2021-11-29 12:16PM EST | 234.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 270 | 1,076 | 34.38% |
| IWM211129C00235000 | 2021-11-29 12:38PM EST | 235.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 1,088 | 5,998 | 36.72% |
| IWM211129C00236000 | 2021-11-29 12:57PM EST | 236.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 400 | 40,702 | 39.84% |
| IWM211129C00237000 | 2021-11-29 12:27PM EST | 237.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 14 | 1,351 | 42.97% |
| IWM211129C00238000 | 2021-11-29 11:16AM EST | 238.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 28 | 1,013 | 45.31% |
| IWM211129C00239000 | 2021-11-29 1:07PM EST | 239.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 40 | 1,216 | 48.44% |
| IWM211129C00240000 | 2021-11-29 11:34AM EST | 240.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 4,374 | 51.56% |
| IWM211129C00241000 | 2021-11-26 12:57PM EST | 241.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 35 | 624 | 50.00% |
| IWM211129C00242000 | 2021-11-29 11:06AM EST | 242.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 6 | 3,093 | 53.13% |
| IWM211129C00243000 | 2021-11-29 11:06AM EST | 243.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 2,547 | 56.25% |
| IWM211129C00244000 | 2021-11-29 11:24AM EST | 244.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 720 | 57.81% |
| IWM211129C00245000 | 2021-11-26 1:08PM EST | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 13,748 | 59.38% |
| IWM211129C00246000 | 2021-11-29 11:06AM EST | 246.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 664 | 62.50% |
| IWM211129C00247000 | 2021-11-29 11:06AM EST | 247.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 233 | 65.63% |
| IWM211129C00248000 | 2021-11-29 11:06AM EST | 248.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 2,310 | 68.75% |
| IWM211129C00249000 | 2021-11-29 11:06AM EST | 249.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 68.75% |
| IWM211129C00250000 | 2021-11-29 10:51AM EST | 250.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 11,965 | 71.88% |
| IWM211129C00251000 | 2021-11-29 9:34AM EST | 251.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 584 | 75.00% |
| IWM211129C00252000 | 2021-11-23 12:08PM EST | 252.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 462 | 78.13% |
| IWM211129C00253000 | 2021-11-29 11:06AM EST | 253.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 37 | 78.13% |
| IWM211129C00254000 | 2021-11-29 11:06AM EST | 254.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 11 | 81.25% |
| IWM211129C00255000 | 2021-11-26 11:57AM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,721 | 84.38% |
| IWM211129C00256000 | 2021-11-22 11:30AM EST | 256.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 39 | 87.50% |
| IWM211129C00257000 | 2021-11-17 3:20PM EST | 257.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 13 | 87.50% |
| IWM211129C00258000 | 2021-11-12 12:01PM EST | 258.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 19 | 30 | 90.63% |
| IWM211129C00260000 | 2021-11-24 2:00PM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,650 | 93.75% |
| IWM211129C00262000 | 2021-11-10 1:44PM EST | 262.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 288 | 98.44% |
| IWM211129C00264000 | 2021-11-26 10:03AM EST | 264.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 103.13% |
| IWM211129C00265000 | 2021-11-16 1:47PM EST | 265.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 106.25% |
| IWM211129C00270000 | 2021-11-11 9:30AM EST | 270.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 100 | 285 | 118.75% |
| IWM211129C00275000 | 2021-11-10 1:18PM EST | 275.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 114 | 128.13% |
| IWM211129C00280000 | 2021-11-11 1:54PM EST | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 137.50% |
Opções de vendapara29 de novembro de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM211129P00160000 | 2021-11-26 12:53PM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 206.25% |
| IWM211129P00165000 | 2021-11-26 11:15AM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 112 | 187.50% |
| IWM211129P00170000 | 2021-11-26 1:00PM EST | 170.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 422 | 422 | 168.75% |
| IWM211129P00175000 | 2021-11-26 12:23PM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 156.25% |
| IWM211129P00180000 | 2021-11-26 12:06PM EST | 180.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 14 | 137.50% |
| IWM211129P00185000 | 2021-11-23 2:26PM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 121.88% |
| IWM211129P00190000 | 2021-11-29 11:53AM EST | 190.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 10 | 1,058 | 106.25% |
| IWM211129P00195000 | 2021-11-29 12:18PM EST | 195.00 | 0.02 | 0.00 | 0.01 | -0.07 | -77.78% | 33 | 39 | 90.63% |
| IWM211129P00200000 | 2021-11-29 9:46AM EST | 200.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 10 | 852 | 75.00% |
| IWM211129P00202000 | 2021-11-26 1:07PM EST | 202.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 20 | 33 | 68.75% |
| IWM211129P00203000 | 2021-11-29 11:41AM EST | 203.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 12 | 135 | 65.63% |
| IWM211129P00204000 | 2021-11-26 12:55PM EST | 204.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | 29 | 29 | 62.50% |
| IWM211129P00205000 | 2021-11-29 10:20AM EST | 205.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 478 | 720 | 59.38% |
| IWM211129P00206000 | 2021-11-29 9:49AM EST | 206.00 | 0.04 | 0.00 | 0.01 | -0.25 | -86.21% | 81 | 238 | 56.25% |
| IWM211129P00207000 | 2021-11-29 12:18PM EST | 207.00 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 394 | 76 | 54.69% |
| IWM211129P00208000 | 2021-11-29 11:21AM EST | 208.00 | 0.01 | 0.00 | 0.01 | -0.54 | -98.18% | 584 | 540 | 51.56% |
| IWM211129P00209000 | 2021-11-29 10:51AM EST | 209.00 | 0.02 | 0.00 | 0.01 | -0.48 | -96.00% | 228 | 160 | 51.56% |
| IWM211129P00210000 | 2021-11-29 1:17PM EST | 210.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 812 | 826 | 48.44% |
| IWM211129P00211000 | 2021-11-29 1:17PM EST | 211.00 | 0.01 | 0.00 | 0.01 | -0.68 | -98.55% | 1,552 | 1,413 | 45.31% |
| IWM211129P00212000 | 2021-11-29 1:17PM EST | 212.00 | 0.01 | 0.00 | 0.01 | -0.71 | -98.61% | 2,269 | 520 | 42.19% |
| IWM211129P00213000 | 2021-11-29 1:17PM EST | 213.00 | 0.01 | 0.00 | 0.01 | -0.96 | -98.97% | 1,133 | 117 | 39.06% |
| IWM211129P00214000 | 2021-11-29 1:24PM EST | 214.00 | 0.01 | 0.00 | 0.01 | -1.10 | -99.10% | 2,276 | 1,621 | 35.94% |
| IWM211129P00215000 | 2021-11-29 1:23PM EST | 215.00 | 0.01 | 0.00 | 0.01 | -1.33 | -99.25% | 1,945 | 23,102 | 32.81% |
| IWM211129P00216000 | 2021-11-29 1:21PM EST | 216.00 | 0.01 | 0.00 | 0.01 | -1.64 | -99.39% | 5,685 | 2,691 | 29.69% |
| IWM211129P00217000 | 2021-11-29 1:16PM EST | 217.00 | 0.01 | 0.01 | 0.02 | -1.64 | -99.39% | 2,819 | 3,472 | 28.91% |
| IWM211129P00218000 | 2021-11-29 1:16PM EST | 218.00 | 0.03 | 0.02 | 0.03 | -2.17 | -98.64% | 998 | 3,624 | 26.76% |
| IWM211129P00219000 | 2021-11-29 1:27PM EST | 219.00 | 0.03 | 0.02 | 0.04 | -2.18 | -98.64% | 2,115 | 518 | 24.22% |
| IWM211129P00220000 | 2021-11-29 1:29PM EST | 220.00 | 0.05 | 0.04 | 0.05 | -2.75 | -98.21% | 3,826 | 6,059 | 21.09% |
| IWM211129P00221000 | 2021-11-29 1:29PM EST | 221.00 | 0.07 | 0.07 | 0.09 | -3.03 | -97.74% | 3,661 | 891 | 19.24% |
| IWM211129P00222000 | 2021-11-29 1:30PM EST | 222.00 | 0.14 | 0.14 | 0.14 | -3.52 | -96.17% | 7,642 | 1,600 | 16.41% |
| IWM211129P00223000 | 2021-11-29 1:27PM EST | 223.00 | 0.28 | 0.25 | 0.26 | -3.40 | -92.39% | 4,760 | 2,546 | 13.97% |
| IWM211129P00224000 | 2021-11-29 1:29PM EST | 224.00 | 0.50 | 0.48 | 0.49 | -3.75 | -88.24% | 4,855 | 1,638 | 10.89% |
| IWM211129P00225000 | 2021-11-29 1:29PM EST | 225.00 | 0.91 | 0.94 | 0.98 | -3.25 | -78.12% | 3,496 | 7,970 | 5.47% |
| IWM211129P00226000 | 2021-11-29 1:30PM EST | 226.00 | 1.60 | 1.55 | 1.73 | -3.15 | -66.32% | 1,667 | 3,341 | 0.00% |
| IWM211129P00227000 | 2021-11-29 1:06PM EST | 227.00 | 1.77 | 2.47 | 2.65 | -5.13 | -74.35% | 358 | 1,587 | 0.00% |
| IWM211129P00228000 | 2021-11-29 12:59PM EST | 228.00 | 2.80 | 3.53 | 3.70 | -3.68 | -56.79% | 237 | 1,353 | 0.00% |
| IWM211129P00229000 | 2021-11-29 1:01PM EST | 229.00 | 3.75 | 4.37 | 4.55 | -3.00 | -44.44% | 106 | 763 | 0.00% |
| IWM211129P00230000 | 2021-11-29 1:17PM EST | 230.00 | 5.51 | 5.39 | 5.58 | -3.32 | -37.60% | 216 | 10,736 | 0.00% |
| IWM211129P00231000 | 2021-11-29 12:27PM EST | 231.00 | 6.75 | 6.35 | 6.54 | -2.15 | -24.16% | 269 | 1,122 | 0.00% |
| IWM211129P00232000 | 2021-11-29 12:56PM EST | 232.00 | 6.99 | 7.39 | 7.57 | -2.18 | -23.77% | 56 | 1,254 | 0.00% |
| IWM211129P00233000 | 2021-11-29 1:12PM EST | 233.00 | 7.74 | 8.42 | 8.60 | -2.82 | -26.70% | 21 | 1,697 | 0.00% |
| IWM211129P00234000 | 2021-11-29 1:08PM EST | 234.00 | 8.47 | 9.41 | 9.58 | -4.34 | -33.88% | 77 | 500 | 0.00% |
| IWM211129P00235000 | 2021-11-29 12:22PM EST | 235.00 | 10.89 | 10.41 | 10.59 | -2.41 | -18.12% | 139 | 774 | 0.00% |
| IWM211129P00236000 | 2021-11-29 11:52AM EST | 236.00 | 13.16 | 11.36 | 11.54 | -0.29 | -2.16% | 28 | 210 | 0.00% |
| IWM211129P00237000 | 2021-11-29 12:31PM EST | 237.00 | 12.60 | 12.37 | 12.55 | -2.18 | -14.75% | 13 | 103 | 0.00% |
| IWM211129P00238000 | 2021-11-29 12:55PM EST | 238.00 | 12.99 | 13.40 | 13.59 | -2.61 | -16.73% | 183 | 845 | 0.00% |
| IWM211129P00239000 | 2021-11-29 12:58PM EST | 239.00 | 13.97 | 14.51 | 14.70 | -1.86 | -11.75% | 18 | 93 | 0.00% |
| IWM211129P00240000 | 2021-11-29 12:55PM EST | 240.00 | 15.02 | 15.45 | 15.69 | -1.58 | -9.52% | 9 | 1,716 | 0.00% |
| IWM211129P00241000 | 2021-11-24 3:27PM EST | 241.00 | 9.36 | 16.51 | 16.68 | 0.00 | - | 10 | 56 | 0.00% |
| IWM211129P00242000 | 2021-11-29 9:30AM EST | 242.00 | 15.36 | 17.34 | 17.54 | -4.40 | -22.27% | 1 | 1,182 | 0.00% |
| IWM211129P00243000 | 2021-11-26 11:38AM EST | 243.00 | 22.26 | 18.41 | 18.59 | 0.00 | - | 9 | 4 | 0.00% |
| IWM211129P00244000 | 2021-11-26 12:51PM EST | 244.00 | 21.37 | 19.42 | 19.65 | 0.00 | - | 4 | 175 | 0.00% |
| IWM211129P00245000 | 2021-11-29 10:48AM EST | 245.00 | 23.00 | 20.37 | 20.56 | +13.59 | +144.42% | 3 | 15 | 0.00% |
| IWM211129P00246000 | 2021-11-24 3:22PM EST | 246.00 | 14.36 | 21.41 | 21.67 | 0.00 | - | 4 | 7 | 0.00% |
| IWM211129P00247000 | 2021-11-24 10:30AM EST | 247.00 | 15.89 | 22.36 | 22.64 | 0.00 | - | 2 | 1 | 0.00% |
| IWM211129P00248000 | 2021-11-08 9:38AM EST | 248.00 | 7.05 | 23.34 | 23.62 | 0.00 | - | 1 | 1 | 0.00% |
| IWM211129P00249000 | 2021-11-26 12:02PM EST | 249.00 | 27.87 | 24.35 | 24.65 | 0.00 | - | 1 | 27 | 0.00% |
| IWM211129P00250000 | 2021-11-26 12:02PM EST | 250.00 | 28.80 | 25.35 | 25.64 | 0.00 | - | 1 | 38 | 0.00% |
| IWM211129P00251000 | 2021-11-26 9:56AM EST | 251.00 | 27.46 | 26.36 | 26.65 | 0.00 | - | 1 | 7 | 0.00% |
| IWM211129P00252000 | 2021-11-26 10:45AM EST | 252.00 | 30.10 | 27.43 | 27.70 | 0.00 | - | 2 | 15 | 0.00% |
| IWM211129P00254000 | 2021-11-24 9:50AM EST | 254.00 | 24.99 | 29.36 | 29.64 | 0.00 | - | - | 1 | 0.00% |
| IWM211129P00255000 | 2021-11-23 10:16AM EST | 255.00 | 23.21 | 30.36 | 30.65 | 0.00 | - | 2 | 3 | 0.00% |
| IWM211129P00260000 | 2021-11-22 2:46PM EST | 260.00 | 26.39 | 35.32 | 35.67 | 0.00 | - | 1 | 0 | 0.00% |
| IWM211129P00264000 | 2021-11-26 10:17AM EST | 264.00 | 42.53 | 39.34 | 39.64 | 0.00 | - | 1 | 1 | 0.00% |
© 2021 Yahoo. Todos os direitos reservados.
