iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:37PM EDT. Mercado aberto.
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230217C00156000 | 2022-07-15 11:56AM EDT | 156.00 | 25.60 | 44.96 | 45.35 | 0.00 | - | - | 1 | 91.13% |
| IWM230217C00159000 | 2022-07-15 11:41AM EDT | 159.00 | 23.30 | 42.39 | 42.76 | 0.00 | - | - | 56 | 87.98% |
| IWM230217C00165000 | 2022-08-05 11:26AM EDT | 165.00 | 31.01 | 37.42 | 37.74 | 0.00 | - | - | 12 | 82.07% |
| IWM230217C00167000 | 2022-08-05 2:04PM EDT | 167.00 | 30.71 | 35.78 | 36.10 | 0.00 | - | - | 4 | 80.14% |
| IWM230217C00168000 | 2022-07-14 3:13PM EDT | 168.00 | 15.96 | 34.98 | 35.29 | 0.00 | - | - | 13 | 79.20% |
| IWM230217C00170000 | 2022-07-19 2:29PM EDT | 170.00 | 20.22 | 33.35 | 33.69 | 0.00 | - | - | 21 | 77.31% |
| IWM230217C00171000 | 2022-08-03 3:51PM EDT | 171.00 | 27.49 | 32.64 | 32.99 | 0.00 | - | - | 15 | 76.61% |
| IWM230217C00172000 | 2022-07-07 12:29PM EDT | 172.00 | 17.78 | 26.40 | 26.71 | 0.00 | - | - | 12 | 62.37% |
| IWM230217C00173000 | 2022-07-18 9:31AM EDT | 173.00 | 16.22 | 30.98 | 31.35 | 0.00 | - | - | 30 | 74.59% |
| IWM230217C00175000 | 2022-08-09 12:11PM EDT | 175.00 | 24.33 | 29.50 | 29.79 | 0.00 | - | 1 | 2 | 72.88% |
| IWM230217C00180000 | 2022-08-08 1:55PM EDT | 180.00 | 22.86 | 25.77 | 26.06 | 0.00 | - | 1 | 3,422 | 68.62% |
| IWM230217C00183000 | 2022-07-14 3:13PM EDT | 183.00 | 8.51 | 23.62 | 23.91 | 0.00 | - | - | 3 | 66.16% |
| IWM230217C00185000 | 2022-08-05 2:05PM EDT | 185.00 | 18.06 | 22.29 | 22.56 | 0.00 | - | - | 9 | 64.70% |
| IWM230217C00187000 | 2022-07-14 2:23PM EDT | 187.00 | 6.84 | 20.85 | 21.17 | 0.00 | - | - | 1 | 63.01% |
| IWM230217C00188000 | 2022-08-08 11:42AM EDT | 188.00 | 17.86 | 20.20 | 20.49 | 0.00 | - | - | 2 | 62.25% |
| IWM230217C00189000 | 2022-08-05 11:59AM EDT | 189.00 | 15.02 | 19.55 | 19.83 | 0.00 | - | - | 3 | 61.50% |
| IWM230217C00190000 | 2022-08-11 11:03AM EDT | 190.00 | 20.07 | 18.94 | 19.20 | +4.67 | +30.32% | 2 | 41 | 60.82% |
| IWM230217C00191000 | 2022-08-10 9:48AM EDT | 191.00 | 16.74 | 18.27 | 18.55 | +2.91 | +21.04% | 7 | 20 | 60.02% |
| IWM230217C00194000 | 2022-08-11 10:15AM EDT | 194.00 | 17.58 | 16.44 | 16.70 | +2.69 | +18.07% | 3 | 3 | 57.90% |
| IWM230217C00195000 | 2022-08-11 10:28AM EDT | 195.00 | 17.10 | 15.83 | 16.10 | +2.93 | +20.68% | 2 | 66 | 57.18% |
| IWM230217C00197000 | 2022-08-08 9:58AM EDT | 197.00 | 13.27 | 14.69 | 14.94 | 0.00 | - | - | 3 | 55.84% |
| IWM230217C00198000 | 2022-08-10 11:46AM EDT | 198.00 | 12.97 | 14.17 | 14.44 | +6.90 | +113.67% | 2 | 2 | 55.29% |
| IWM230217C00199000 | 2022-08-11 9:59AM EDT | 199.00 | 14.28 | 13.58 | 13.83 | +14.28 | - | 1 | 0 | 54.52% |
| IWM230217C00200000 | 2022-08-11 10:58AM EDT | 200.00 | 14.18 | 13.03 | 13.29 | +2.41 | +20.48% | 3 | 32 | 53.85% |
| IWM230217C00205000 | 2022-08-11 12:34PM EDT | 205.00 | 10.84 | 10.59 | 10.67 | +4.75 | +78.00% | 2 | 20 | 50.73% |
| IWM230217C00210000 | 2022-08-11 10:47AM EDT | 210.00 | 9.25 | 8.40 | 8.48 | +3.25 | +54.17% | 1 | 32 | 48.04% |
| IWM230217C00215000 | 2022-08-10 11:46AM EDT | 215.00 | 5.76 | 6.56 | 6.63 | +1.56 | +37.14% | 2 | 184 | 45.57% |
| IWM230217C00220000 | 2022-08-11 2:14PM EDT | 220.00 | 5.04 | 5.01 | 5.08 | +1.70 | +50.90% | 16 | 114 | 43.34% |
| IWM230217C00225000 | 2022-08-10 3:38PM EDT | 225.00 | 3.38 | 3.76 | 3.83 | +0.10 | +3.05% | 180 | 306 | 41.39% |
| IWM230217C00230000 | 2022-08-10 2:53PM EDT | 230.00 | 2.41 | 2.81 | 2.87 | +0.07 | +2.99% | - | 113 | 39.82% |
| IWM230217C00245000 | 2022-08-10 1:40PM EDT | 245.00 | 0.95 | 1.12 | 1.17 | +0.95 | - | - | 10 | 36.56% |
| IWM230217C00250000 | 2022-08-11 11:05AM EDT | 250.00 | 0.93 | 0.84 | 0.89 | +0.93 | - | 20 | 100 | 36.05% |
| IWM230217C00265000 | 2022-08-11 11:05AM EDT | 265.00 | 0.41 | 0.37 | 0.42 | +0.41 | - | 1 | 0 | 35.40% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230217P00082000 | 2022-08-02 10:32AM EDT | 82.00 | 0.32 | 0.22 | 0.26 | 0.00 | - | 1 | 4 | 57.23% |
| IWM230217P00084000 | 2022-07-13 4:00PM EDT | 84.00 | 0.66 | 0.24 | 0.28 | 0.00 | - | - | 1 | 56.20% |
| IWM230217P00085000 | 2022-08-09 2:30PM EDT | 85.00 | 0.34 | 0.25 | 0.30 | 0.00 | - | 1 | 1 | 55.86% |
| IWM230217P00088000 | 2022-08-10 10:12AM EDT | 88.00 | 0.33 | 0.29 | 0.33 | -0.01 | -2.94% | 5 | 13 | 54.35% |
| IWM230217P00102000 | 2022-07-29 3:03PM EDT | 102.00 | 0.66 | 0.52 | 0.57 | 0.00 | - | - | 1 | 48.36% |
| IWM230217P00110000 | 2022-08-11 10:23AM EDT | 110.00 | 0.68 | 0.71 | 0.76 | -0.21 | -23.60% | 1 | 16 | 44.78% |
| IWM230217P00113000 | 2022-08-02 12:47PM EDT | 113.00 | 1.08 | 0.80 | 0.85 | 0.00 | - | 18 | 17 | 43.51% |
| IWM230217P00115000 | 2022-07-29 10:28AM EDT | 115.00 | 1.17 | 0.86 | 0.91 | 0.00 | - | - | 15 | 42.63% |
| IWM230217P00117000 | 2022-08-02 12:47PM EDT | 117.00 | 1.25 | 0.93 | 0.98 | 0.00 | - | 75 | 50 | 41.80% |
| IWM230217P00120000 | 2022-08-04 10:16AM EDT | 120.00 | 1.33 | 1.04 | 1.09 | 0.00 | - | - | 18 | 40.53% |
| IWM230217P00121000 | 2022-08-11 10:11AM EDT | 121.00 | 1.04 | 1.05 | 1.13 | -0.86 | -45.26% | 1 | 1 | 40.11% |
| IWM230217P00124000 | 2022-08-10 11:40AM EDT | 124.00 | 1.26 | 1.20 | 1.25 | -0.27 | -17.65% | 5 | 5 | 38.82% |
| IWM230217P00125000 | 2022-08-10 11:42AM EDT | 125.00 | 1.31 | 1.24 | 1.30 | -0.31 | -19.14% | 2 | 2 | 38.44% |
| IWM230217P00126000 | 2022-07-19 2:34PM EDT | 126.00 | 2.46 | 1.28 | 1.34 | 0.00 | - | - | 1 | 37.98% |
| IWM230217P00127000 | 2022-07-21 11:58AM EDT | 127.00 | 2.38 | 1.33 | 1.39 | 0.00 | - | - | 1 | 37.57% |
| IWM230217P00128000 | 2022-08-10 11:41AM EDT | 128.00 | 1.45 | 1.38 | 1.43 | -0.13 | -8.23% | 5 | 8 | 37.10% |
| IWM230217P00129000 | 2022-08-10 11:43AM EDT | 129.00 | 1.50 | 1.43 | 1.48 | +1.50 | - | - | 2 | 36.67% |
| IWM230217P00130000 | 2022-07-28 12:15PM EDT | 130.00 | 2.17 | 1.47 | 1.53 | 0.00 | - | - | 1 | 36.24% |
| IWM230217P00131000 | 2022-08-11 10:11AM EDT | 131.00 | 1.43 | 1.53 | 1.59 | -1.29 | -47.43% | 1 | 1 | 35.86% |
| IWM230217P00133000 | 2022-07-21 3:20PM EDT | 133.00 | 2.91 | 1.64 | 1.69 | 0.00 | - | - | 11 | 34.95% |
| IWM230217P00134000 | 2022-07-01 2:15PM EDT | 134.00 | 4.63 | 2.11 | 2.17 | 0.00 | - | - | 3 | 36.80% |
| IWM230217P00135000 | 2022-08-08 2:27PM EDT | 135.00 | 2.05 | 1.75 | 1.81 | 0.00 | - | - | 6,795 | 34.11% |
| IWM230217P00136000 | 2022-07-20 10:13AM EDT | 136.00 | 3.40 | 1.81 | 1.88 | 0.00 | - | - | 1 | 33.73% |
| IWM230217P00137000 | 2022-08-08 1:03PM EDT | 137.00 | 2.20 | 1.88 | 1.94 | 0.00 | - | - | 1 | 33.28% |
| IWM230217P00138000 | 2022-08-10 11:11AM EDT | 138.00 | 2.07 | 1.95 | 2.01 | -1.61 | -43.75% | 1 | 2 | 32.87% |
| IWM230217P00139000 | 2022-08-08 11:27AM EDT | 139.00 | 2.25 | 2.01 | 2.08 | 0.00 | - | - | 10 | 32.45% |
| IWM230217P00140000 | 2022-08-10 1:11PM EDT | 140.00 | 2.16 | 2.08 | 2.15 | -0.48 | -18.18% | 10 | 17,112 | 32.02% |
| IWM230217P00141000 | 2022-07-25 9:53AM EDT | 141.00 | 3.88 | 2.16 | 2.23 | 0.00 | - | - | 1 | 31.62% |
| IWM230217P00142000 | 2022-08-08 2:25PM EDT | 142.00 | 2.63 | 2.23 | 2.29 | 0.00 | - | - | 1 | 31.12% |
| IWM230217P00143000 | 2022-07-27 9:45AM EDT | 143.00 | 4.16 | 2.32 | 2.38 | 0.00 | - | - | 0 | 30.74% |
| IWM230217P00144000 | 2022-07-28 9:54AM EDT | 144.00 | 3.96 | 2.39 | 2.45 | 0.00 | - | - | 1 | 30.26% |
| IWM230217P00145000 | 2022-08-08 1:08PM EDT | 145.00 | 2.90 | 2.47 | 2.54 | 0.00 | - | - | 7 | 29.85% |
| IWM230217P00146000 | 2022-08-01 2:33PM EDT | 146.00 | 3.60 | 2.55 | 2.62 | 0.00 | - | - | 1 | 29.38% |
| IWM230217P00147000 | 2022-08-05 3:56PM EDT | 147.00 | 3.18 | 2.65 | 2.71 | 0.00 | - | - | 6,993 | 28.94% |
| IWM230217P00148000 | 2022-08-03 10:14AM EDT | 148.00 | 3.66 | 2.74 | 2.81 | 0.00 | - | 1 | 1 | 28.53% |
| IWM230217P00149000 | 2022-08-04 9:43AM EDT | 149.00 | 3.68 | 2.83 | 2.90 | 0.00 | - | - | 4 | 28.07% |
| IWM230217P00150000 | 2022-08-11 9:30AM EDT | 150.00 | 2.86 | 2.93 | 2.99 | -0.46 | -13.86% | 1 | 4 | 27.59% |
| IWM230217P00151000 | 2022-08-05 9:54AM EDT | 151.00 | 3.94 | 3.03 | 3.11 | 0.00 | - | - | 9 | 27.20% |
| IWM230217P00152000 | 2022-08-08 9:58AM EDT | 152.00 | 3.51 | 3.14 | 3.21 | 0.00 | - | 8 | 10 | 26.73% |
| IWM230217P00153000 | 2022-08-08 12:17PM EDT | 153.00 | 3.83 | 3.25 | 3.32 | 0.00 | - | 4 | 78 | 26.28% |
| IWM230217P00154000 | 2022-07-28 11:44AM EDT | 154.00 | 5.15 | 3.36 | 3.43 | 0.00 | - | - | 318 | 25.81% |
| IWM230217P00155000 | 2022-08-10 10:56AM EDT | 155.00 | 3.70 | 3.47 | 3.54 | -1.44 | -28.02% | 2 | 55 | 25.32% |
| IWM230217P00156000 | 2022-08-11 9:59AM EDT | 156.00 | 3.47 | 3.60 | 3.67 | -1.00 | -22.37% | 3 | 0 | 24.88% |
| IWM230217P00157000 | 2022-08-10 2:41PM EDT | 157.00 | 3.80 | 3.72 | 3.80 | +3.80 | - | - | 1 | 24.42% |
| IWM230217P00158000 | 2022-08-09 11:32AM EDT | 158.00 | 4.82 | 3.85 | 3.92 | 0.00 | - | 1 | 12 | 23.91% |
| IWM230217P00160000 | 2022-08-10 3:51PM EDT | 160.00 | 4.18 | 4.12 | 4.19 | -0.96 | -18.68% | 4 | 141 | 22.93% |
| IWM230217P00161000 | 2022-08-08 9:31AM EDT | 161.00 | 4.89 | 4.26 | 4.31 | 0.00 | - | - | 13 | 22.36% |
| IWM230217P00162000 | 2022-08-05 10:22AM EDT | 162.00 | 5.44 | 4.40 | 4.48 | 0.00 | - | 19 | 19 | 21.91% |
| IWM230217P00163000 | 2022-08-10 11:46AM EDT | 163.00 | 4.85 | 4.54 | 4.61 | -0.27 | -5.27% | 18 | 19 | 21.33% |
| IWM230217P00164000 | 2022-08-01 10:40AM EDT | 164.00 | 6.65 | 4.71 | 4.78 | 0.00 | - | - | 11 | 20.84% |
| IWM230217P00165000 | 2022-08-05 10:23AM EDT | 165.00 | 6.00 | 4.85 | 4.93 | 0.00 | - | 3 | 7 | 20.26% |
| IWM230217P00166000 | 2022-07-25 4:00PM EDT | 166.00 | 8.86 | 5.03 | 5.12 | 0.00 | - | - | 2 | 19.76% |
| IWM230217P00168000 | 2022-08-10 1:44PM EDT | 168.00 | 5.58 | 5.36 | 5.44 | -1.82 | -24.59% | 43 | 106 | 18.53% |
| IWM230217P00169000 | 2022-07-18 9:43AM EDT | 169.00 | 11.23 | 5.55 | 5.63 | 0.00 | - | - | 4 | 17.94% |
| IWM230217P00170000 | 2022-08-11 9:55AM EDT | 170.00 | 5.60 | 5.74 | 5.81 | -1.79 | -24.22% | 13 | 414 | 17.29% |
| IWM230217P00171000 | 2022-07-27 12:51PM EDT | 171.00 | 10.21 | 5.94 | 6.02 | 0.00 | - | - | 3 | 16.68% |
| IWM230217P00172000 | 2022-08-02 10:43AM EDT | 172.00 | 8.70 | 6.15 | 6.22 | 0.00 | - | 224 | 358 | 15.99% |
| IWM230217P00173000 | 2022-07-25 2:35PM EDT | 173.00 | 11.22 | 6.34 | 6.41 | 0.00 | - | - | 13 | 15.24% |
| IWM230217P00174000 | 2022-08-11 12:50PM EDT | 174.00 | 6.50 | 6.55 | 6.63 | -1.72 | -20.92% | 3 | 49 | 14.50% |
| IWM230217P00175000 | 2022-08-11 12:50PM EDT | 175.00 | 6.71 | 6.78 | 6.84 | -1.56 | -18.86% | 3 | 37 | 13.68% |
| IWM230217P00176000 | 2022-08-04 2:15PM EDT | 176.00 | 9.06 | 7.01 | 7.09 | 0.00 | - | - | 3 | 12.87% |
| IWM230217P00177000 | 2022-08-04 2:15PM EDT | 177.00 | 9.35 | 7.24 | 7.32 | 0.00 | - | - | 28 | 11.93% |
| IWM230217P00178000 | 2022-08-11 10:08AM EDT | 178.00 | 7.12 | 7.49 | 7.56 | -5.88 | -45.23% | 1 | 14 | 10.88% |
| IWM230217P00179000 | 2022-08-10 11:46AM EDT | 179.00 | 8.26 | 7.73 | 7.81 | -3.94 | -32.30% | 1 | 9 | 9.69% |
| IWM230217P00180000 | 2022-08-11 11:45AM EDT | 180.00 | 7.95 | 7.99 | 8.06 | -1.05 | -11.67% | 3 | 1,501 | 8.19% |
| IWM230217P00181000 | 2022-08-10 2:23PM EDT | 181.00 | 8.54 | 8.26 | 8.34 | -3.49 | -29.01% | - | 103 | 6.08% |
| IWM230217P00182000 | 2022-07-26 10:46AM EDT | 182.00 | 15.10 | 8.52 | 8.60 | 0.00 | - | - | 50 | 0.00% |
| IWM230217P00185000 | 2022-08-11 2:10PM EDT | 185.00 | 9.30 | 9.38 | 9.46 | -1.08 | -10.40% | 22 | 11 | 0.00% |
| IWM230217P00187000 | 2022-08-05 1:34PM EDT | 187.00 | 12.25 | 10.00 | 10.09 | 0.00 | - | - | 5 | 0.00% |
| IWM230217P00188000 | 2022-08-08 1:16PM EDT | 188.00 | 11.95 | 10.35 | 10.42 | 0.00 | - | - | 8 | 0.00% |
| IWM230217P00189000 | 2022-08-10 11:17AM EDT | 189.00 | 11.42 | 10.67 | 10.76 | -2.35 | -17.07% | 1 | 0 | 0.00% |
| IWM230217P00190000 | 2022-08-11 10:23AM EDT | 190.00 | 10.45 | 11.02 | 11.09 | -3.06 | -22.65% | 1 | 83 | 0.00% |
| IWM230217P00191000 | 2022-08-10 2:23PM EDT | 191.00 | 11.83 | 11.37 | 11.46 | -1.35 | -10.24% | 4 | 100 | 0.00% |
| IWM230217P00193000 | 2022-08-09 3:43PM EDT | 193.00 | 15.25 | 12.09 | 12.17 | 0.00 | - | 41 | 41 | 0.00% |
| IWM230217P00194000 | 2022-08-10 11:17AM EDT | 194.00 | 13.38 | 12.51 | 12.59 | -2.56 | -16.06% | 1 | 6 | 0.00% |
| IWM230217P00195000 | 2022-08-10 1:48PM EDT | 195.00 | 13.40 | 12.90 | 12.98 | -10.88 | -44.81% | - | 0 | 0.00% |
| IWM230217P00197000 | 2022-08-10 3:45PM EDT | 197.00 | 14.12 | 13.74 | 13.82 | +14.12 | - | - | 155 | 0.00% |
| IWM230217P00198000 | 2022-08-11 10:12AM EDT | 198.00 | 13.49 | 14.16 | 14.24 | +13.49 | - | 10 | 322 | 0.00% |
| IWM230217P00199000 | 2022-08-08 9:35AM EDT | 199.00 | 16.44 | 14.62 | 14.70 | 0.00 | - | - | 1 | 0.00% |
| IWM230217P00200000 | 2022-08-08 1:50PM EDT | 200.00 | 17.37 | 15.08 | 15.17 | 0.00 | - | 16 | 11 | 0.00% |
| IWM230217P00205000 | 2022-08-10 1:48PM EDT | 205.00 | 18.24 | 17.52 | 17.74 | -10.06 | -35.55% | - | 6 | 0.00% |
| IWM230217P00210000 | 2022-07-14 9:40AM EDT | 210.00 | 42.62 | 20.33 | 20.61 | 0.00 | - | - | 3 | 0.00% |
| IWM230217P00215000 | 2022-07-15 9:48AM EDT | 215.00 | 45.26 | 23.49 | 23.76 | 0.00 | - | - | 3 | 0.00% |
| IWM230217P00220000 | 2022-08-10 10:25AM EDT | 220.00 | 29.40 | 26.98 | 27.26 | -13.39 | -31.29% | 1 | 11 | 0.00% |
| IWM230217P00235000 | 2022-07-20 9:40AM EDT | 235.00 | 55.71 | 39.24 | 39.56 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
