iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:49PM EDT. Mercado aberto.
Opções de comprapara17 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230317C00120000 | 2022-05-16 12:08AM EDT | 120.00 | 54.05 | 62.35 | 63.10 | 0.00 | - | - | 1 | 68.05% |
| IWM230317C00125000 | 2022-05-09 1:14PM EDT | 125.00 | 55.30 | 68.08 | 68.77 | 0.00 | - | 8 | 0 | 88.98% |
| IWM230317C00130000 | 2022-05-24 11:39AM EDT | 130.00 | 48.11 | 44.55 | 45.84 | 0.00 | - | 10 | 11 | 41.37% |
| IWM230317C00135000 | 2022-06-13 10:12AM EDT | 135.00 | 43.61 | 40.19 | 40.85 | 0.00 | - | 1 | 1 | 37.64% |
| IWM230317C00140000 | 2022-05-23 3:41PM EDT | 140.00 | 44.23 | 35.17 | 36.46 | 0.00 | - | - | 10 | 35.41% |
| IWM230317C00145000 | 2022-06-28 10:12AM EDT | 145.00 | 39.06 | 32.51 | 33.03 | 0.00 | - | 1 | 5 | 35.16% |
| IWM230317C00150000 | 2022-06-15 9:41AM EDT | 150.00 | 31.87 | 28.79 | 29.41 | 0.00 | - | 4 | 15 | 34.12% |
| IWM230317C00155000 | 2022-06-28 10:12AM EDT | 155.00 | 31.33 | 25.32 | 25.90 | 0.00 | - | 1 | 15 | 32.99% |
| IWM230317C00160000 | 2022-06-30 10:42AM EDT | 160.00 | 21.25 | 21.96 | 22.44 | -1.78 | -7.73% | 4 | 41 | 31.63% |
| IWM230317C00165000 | 2022-06-08 10:50AM EDT | 165.00 | 34.30 | 18.85 | 19.47 | 0.00 | - | 1 | 4 | 30.84% |
| IWM230317C00170000 | 2022-06-29 2:58PM EDT | 170.00 | 16.84 | 16.03 | 16.47 | 0.00 | - | 2 | 4,513 | 29.63% |
| IWM230317C00175000 | 2022-06-28 9:32AM EDT | 175.00 | 18.35 | 13.40 | 13.83 | 0.00 | - | 1 | 7,660 | 28.68% |
| IWM230317C00180000 | 2022-06-24 1:09PM EDT | 180.00 | 13.87 | 10.99 | 11.34 | 0.00 | - | 3,501 | 5,720 | 27.59% |
| IWM230317C00185000 | 2022-06-24 9:35AM EDT | 185.00 | 10.50 | 8.89 | 9.23 | 0.00 | - | 4 | 52 | 26.74% |
| IWM230317C00190000 | 2022-06-30 12:24PM EDT | 190.00 | 7.84 | 7.05 | 7.29 | +0.30 | +3.98% | 4 | 2,721 | 25.75% |
| IWM230317C00195000 | 2022-06-30 11:51AM EDT | 195.00 | 5.88 | 5.54 | 5.97 | +0.02 | +0.34% | 3 | 1,696 | 25.52% |
| IWM230317C00200000 | 2022-06-30 2:52PM EDT | 200.00 | 4.45 | 4.27 | 4.46 | -0.15 | -3.26% | 3 | 5,725 | 24.43% |
| IWM230317C00205000 | 2022-06-28 10:38AM EDT | 205.00 | 5.17 | 3.25 | 3.51 | 0.00 | - | 2,000 | 5,528 | 24.12% |
| IWM230317C00210000 | 2022-06-24 11:33AM EDT | 210.00 | 3.47 | 2.44 | 2.65 | 0.00 | - | 1,000 | 2,300 | 23.60% |
| IWM230317C00215000 | 2022-06-22 12:59PM EDT | 215.00 | 2.10 | 1.81 | 2.00 | 0.00 | - | 1 | 4,018 | 23.22% |
| IWM230317C00220000 | 2022-06-17 3:38PM EDT | 220.00 | 1.53 | 1.34 | 1.59 | 0.00 | - | 1 | 588 | 23.26% |
| IWM230317C00225000 | 2022-06-24 4:00PM EDT | 225.00 | 1.60 | 0.98 | 1.24 | 0.00 | - | 3 | 12,797 | 23.21% |
| IWM230317C00230000 | 2022-06-21 12:31PM EDT | 230.00 | 1.00 | 0.72 | 0.98 | 0.00 | - | 1 | 452 | 23.27% |
| IWM230317C00235000 | 2022-06-17 1:45PM EDT | 235.00 | 0.61 | 0.53 | 0.72 | 0.00 | - | 61 | 209 | 22.99% |
| IWM230317C00240000 | 2022-06-23 11:36AM EDT | 240.00 | 0.55 | 0.38 | 0.64 | 0.00 | - | 1 | 839 | 23.58% |
| IWM230317C00245000 | 2022-06-13 10:42AM EDT | 245.00 | 0.63 | 0.28 | 0.53 | 0.00 | - | 86 | 95 | 23.85% |
| IWM230317C00250000 | 2022-06-21 2:27PM EDT | 250.00 | 0.40 | 0.19 | 0.45 | 0.00 | - | 1 | 41 | 24.20% |
| IWM230317C00255000 | 2022-05-24 10:43AM EDT | 255.00 | 0.50 | 0.14 | 0.46 | 0.00 | - | 1 | 137 | 25.26% |
| IWM230317C00260000 | 2022-06-13 9:31AM EDT | 260.00 | 0.35 | 0.11 | 0.34 | 0.00 | - | 2 | 37 | 24.98% |
| IWM230317C00265000 | 2022-05-12 2:25PM EDT | 265.00 | 0.37 | 0.31 | 0.46 | 0.00 | - | 1 | 1 | 27.14% |
| IWM230317C00280000 | 2022-03-29 3:11PM EDT | 280.00 | 1.40 | 0.30 | 0.74 | 0.00 | - | 4 | 3 | 32.23% |
| IWM230317C00290000 | 2022-05-24 11:15AM EDT | 290.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | - | 50 | 27.93% |
| IWM230317C00295000 | 2022-05-27 4:06PM EDT | 295.00 | 0.27 | 0.00 | 0.21 | 0.00 | - | 10 | 41 | 28.86% |
| IWM230317C00300000 | 2022-06-24 2:57PM EDT | 300.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | 25 | 25 | 29.00% |
| IWM230317C00310000 | 2022-06-28 11:22AM EDT | 310.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 20 | 41 | 29.93% |
Opções de vendapara17 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230317P00085000 | 2022-06-28 1:31PM EDT | 85.00 | 1.00 | 0.88 | 1.05 | +0.07 | +7.53% | 1 | 412 | 49.65% |
| IWM230317P00090000 | 2022-05-17 9:33AM EDT | 90.00 | 1.17 | 1.35 | 1.61 | 0.00 | - | - | 1 | 50.57% |
| IWM230317P00095000 | 2022-05-16 1:04PM EDT | 95.00 | 1.49 | 0.00 | 3.41 | 0.00 | - | 1 | 9 | 57.12% |
| IWM230317P00100000 | 2022-06-30 1:06PM EDT | 100.00 | 1.66 | 1.62 | 1.74 | -0.13 | -7.26% | 55 | 8,415 | 44.21% |
| IWM230317P00105000 | 2022-06-24 9:29AM EDT | 105.00 | 2.07 | 1.95 | 2.06 | 0.00 | - | 6 | 19 | 42.62% |
| IWM230317P00110000 | 2022-06-30 12:18PM EDT | 110.00 | 2.30 | 2.31 | 2.47 | -0.80 | -25.81% | 10 | 68 | 41.26% |
| IWM230317P00115000 | 2022-06-16 3:28PM EDT | 115.00 | 3.69 | 2.77 | 2.93 | 0.00 | - | 2 | 10 | 39.88% |
| IWM230317P00120000 | 2022-06-27 10:02AM EDT | 120.00 | 2.92 | 3.28 | 3.46 | 0.00 | - | 1 | 13 | 38.53% |
| IWM230317P00125000 | 2022-06-30 1:02PM EDT | 125.00 | 3.90 | 3.87 | 4.07 | +0.10 | +2.63% | 5 | 31 | 37.20% |
| IWM230317P00130000 | 2022-06-30 12:18PM EDT | 130.00 | 4.70 | 4.57 | 4.75 | +0.66 | +16.34% | 10 | 744 | 35.84% |
| IWM230317P00135000 | 2022-06-30 10:58AM EDT | 135.00 | 5.61 | 5.38 | 5.57 | +0.31 | +5.85% | 43 | 292 | 34.61% |
| IWM230317P00140000 | 2022-06-30 12:34PM EDT | 140.00 | 6.10 | 6.34 | 6.52 | -0.09 | -1.45% | 86 | 4,029 | 33.44% |
| IWM230317P00145000 | 2022-06-30 10:16AM EDT | 145.00 | 8.01 | 7.43 | 7.62 | +1.56 | +24.19% | 25 | 1,147 | 32.31% |
| IWM230317P00150000 | 2022-06-30 1:46PM EDT | 150.00 | 8.55 | 8.65 | 8.85 | +0.33 | +4.01% | 21 | 5,739 | 31.15% |
| IWM230317P00155000 | 2022-06-30 1:41PM EDT | 155.00 | 9.91 | 10.07 | 10.18 | -0.04 | -0.40% | 6,477 | 7,151 | 29.87% |
| IWM230317P00160000 | 2022-06-30 11:09AM EDT | 160.00 | 11.94 | 11.71 | 11.87 | +0.83 | +7.47% | 20 | 8,919 | 28.94% |
| IWM230317P00165000 | 2022-06-30 2:39PM EDT | 165.00 | 13.45 | 13.49 | 13.71 | +2.15 | +19.03% | 3,000 | 3,928 | 27.90% |
| IWM230317P00170000 | 2022-06-30 2:01PM EDT | 170.00 | 15.26 | 15.52 | 15.71 | -0.19 | -1.23% | 3 | 4,595 | 26.75% |
| IWM230317P00175000 | 2022-06-29 10:25AM EDT | 175.00 | 17.22 | 17.93 | 18.15 | 0.00 | - | 5 | 10,985 | 25.95% |
| IWM230317P00180000 | 2022-06-30 2:55PM EDT | 180.00 | 20.70 | 20.26 | 20.83 | +3.40 | +19.65% | 10 | 25,373 | 25.12% |
| IWM230317P00185000 | 2022-06-16 12:20PM EDT | 185.00 | 27.27 | 23.25 | 23.73 | 0.00 | - | 7 | 1,329 | 24.21% |
| IWM230317P00190000 | 2022-06-30 9:44AM EDT | 190.00 | 27.75 | 26.39 | 26.95 | +0.44 | +1.61% | 8 | 2,150 | 23.38% |
| IWM230317P00195000 | 2022-06-29 11:56AM EDT | 195.00 | 29.35 | 29.87 | 30.50 | 0.00 | - | 2 | 301 | 22.70% |
| IWM230317P00200000 | 2022-06-30 10:12AM EDT | 200.00 | 35.92 | 33.70 | 34.25 | +3.22 | +9.85% | 11 | 7,351 | 21.89% |
| IWM230317P00205000 | 2022-06-23 3:00PM EDT | 205.00 | 39.00 | 37.74 | 38.45 | 0.00 | - | 1 | 2,278 | 21.67% |
| IWM230317P00210000 | 2022-06-22 9:57AM EDT | 210.00 | 44.25 | 42.01 | 42.56 | 0.00 | - | 1 | 1,016 | 20.61% |
| IWM230317P00215000 | 2022-06-17 3:38PM EDT | 215.00 | 50.10 | 46.47 | 47.14 | 0.00 | - | 1 | 1 | 20.56% |
| IWM230317P00220000 | 2022-03-30 9:37AM EDT | 220.00 | 23.02 | 35.86 | 37.10 | 0.00 | - | - | 2 | 0.00% |
| IWM230317P00225000 | 2022-04-04 11:43AM EDT | 225.00 | 27.90 | 40.79 | 42.47 | 0.00 | - | 1 | 2 | 0.00% |
| IWM230317P00230000 | 2022-06-30 9:38AM EDT | 230.00 | 62.25 | 60.61 | 61.18 | +1.52 | +2.50% | 100 | 101 | 18.70% |
| IWM230317P00235000 | 2022-06-09 9:30AM EDT | 235.00 | 49.69 | 65.56 | 66.25 | 0.00 | - | 1 | 2 | 20.44% |
| IWM230317P00240000 | 2022-06-16 3:29PM EDT | 240.00 | 75.98 | 70.33 | 71.05 | 0.00 | - | - | 0 | 19.14% |
| IWM230317P00245000 | 2022-06-09 11:17AM EDT | 245.00 | 59.65 | 75.39 | 76.16 | 0.00 | - | - | 1 | 21.56% |
© 2022 Yahoo. Todos os direitos reservados.
