iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331C00130000 | 2022-05-24 3:36PM EDT | 130.00 | 50.50 | 44.56 | 46.19 | 0.00 | - | - | 0 | 36.11% |
| IWM230331C00135000 | 2022-05-25 2:58PM EDT | 135.00 | 49.20 | 44.55 | 46.75 | 0.00 | - | - | 1 | 46.55% |
| IWM230331C00140000 | 2022-05-06 11:38AM EDT | 140.00 | 50.08 | 51.98 | 52.98 | 0.00 | - | 1 | 1 | 65.34% |
| IWM230331C00160000 | 2022-06-07 10:48AM EDT | 160.00 | 38.40 | 22.79 | 25.25 | 0.00 | - | 2 | 3 | 33.35% |
| IWM230331C00165000 | 2022-06-30 1:01PM EDT | 165.00 | 19.28 | 20.33 | 21.22 | -1.04 | -5.12% | 2 | 1 | 30.81% |
| IWM230331C00170000 | 2022-06-27 9:47AM EDT | 170.00 | 19.90 | 17.47 | 18.15 | 0.00 | - | 10 | 405 | 29.68% |
| IWM230331C00175000 | 2022-06-27 9:47AM EDT | 175.00 | 17.02 | 14.54 | 15.62 | 0.00 | - | 10 | 16 | 29.11% |
| IWM230331C00180000 | 2022-07-01 1:11PM EDT | 180.00 | 11.22 | 12.12 | 13.06 | -0.94 | -7.73% | 9 | 65 | 28.13% |
| IWM230331C00183000 | 2022-05-26 3:05PM EDT | 183.00 | 18.48 | 12.55 | 13.30 | 0.00 | - | - | 1 | 30.38% |
| IWM230331C00185000 | 2022-06-21 3:59PM EDT | 185.00 | 9.37 | 9.95 | 10.69 | 0.00 | - | 1 | 49 | 27.08% |
| IWM230331C00186000 | 2022-05-05 2:13PM EDT | 186.00 | 18.65 | 18.78 | 19.25 | 0.00 | - | - | 3 | 42.25% |
| IWM230331C00188000 | 2022-06-14 10:27AM EDT | 188.00 | 9.45 | 8.85 | 9.36 | 0.00 | - | 2 | 32 | 26.41% |
| IWM230331C00189000 | 2022-05-09 10:58AM EDT | 189.00 | 12.85 | 17.27 | 17.74 | 0.00 | - | 50 | 13 | 41.39% |
| IWM230331C00190000 | 2022-06-27 9:40AM EDT | 190.00 | 10.12 | 8.13 | 8.61 | 0.00 | - | 1 | 397 | 26.12% |
| IWM230331C00193000 | 2022-04-22 2:47PM EDT | 193.00 | 20.86 | 7.50 | 12.07 | 0.00 | - | 1 | 1 | 33.77% |
| IWM230331C00194000 | 2022-06-07 10:54AM EDT | 194.00 | 16.14 | 6.54 | 7.43 | 0.00 | - | 2 | 3 | 25.93% |
| IWM230331C00195000 | 2022-06-24 3:51PM EDT | 195.00 | 8.00 | 6.29 | 7.03 | 0.00 | - | 1 | 176 | 25.65% |
| IWM230331C00196000 | 2022-04-25 3:53PM EDT | 196.00 | 18.82 | 9.76 | 10.35 | 0.00 | - | - | 10 | 32.21% |
| IWM230331C00198000 | 2022-04-14 3:19PM EDT | 198.00 | 21.27 | 6.68 | 11.26 | 0.00 | - | 200 | 700 | 34.79% |
| IWM230331C00200000 | 2022-06-22 1:05PM EDT | 200.00 | 4.69 | 5.02 | 5.47 | 0.00 | - | 1 | 426 | 24.79% |
| IWM230331C00201000 | 2022-06-14 11:57AM EDT | 201.00 | 5.64 | 4.77 | 5.21 | 0.00 | - | - | 1 | 24.67% |
| IWM230331C00202000 | 2022-04-19 3:20PM EDT | 202.00 | 20.33 | 5.07 | 10.00 | 0.00 | - | - | 20 | 34.34% |
| IWM230331C00203000 | 2022-04-18 12:11AM EDT | 203.00 | 16.92 | 6.50 | 10.91 | 0.00 | - | - | 1 | 36.44% |
| IWM230331C00204000 | 2022-04-18 12:58PM EDT | 204.00 | 16.76 | 4.17 | 8.84 | 0.00 | - | - | 1 | 33.05% |
| IWM230331C00205000 | 2022-04-29 10:01AM EDT | 205.00 | 13.19 | 10.19 | 10.65 | 0.00 | - | 108 | 318 | 36.84% |
| IWM230331C00206000 | 2022-04-18 12:11AM EDT | 206.00 | 16.91 | 5.50 | 9.38 | 0.00 | - | - | 500 | 34.91% |
| IWM230331C00209000 | 2022-06-02 12:34PM EDT | 209.00 | 8.75 | 2.94 | 3.60 | 0.00 | - | - | 1 | 24.12% |
| IWM230331C00210000 | 2022-06-16 11:08AM EDT | 210.00 | 2.60 | 2.81 | 3.39 | 0.00 | - | 1 | 90 | 23.95% |
| IWM230331C00215000 | 2022-06-09 12:25PM EDT | 215.00 | 5.96 | 2.19 | 2.58 | 0.00 | - | 2 | 3 | 23.46% |
| IWM230331C00219000 | 2022-06-13 1:34PM EDT | 219.00 | 2.45 | 1.65 | 2.12 | 0.00 | - | 1 | 2 | 23.32% |
| IWM230331C00220000 | 2022-06-17 3:33PM EDT | 220.00 | 1.54 | 1.55 | 2.03 | 0.00 | - | 1 | 1 | 23.33% |
| IWM230331C00223000 | 2022-04-29 3:52PM EDT | 223.00 | 5.06 | 4.74 | 5.15 | 0.00 | - | 15 | 0 | 32.54% |
| IWM230331C00224000 | 2022-06-02 2:07PM EDT | 224.00 | 4.66 | 1.12 | 1.73 | 0.00 | - | - | 1 | 23.44% |
| IWM230331C00225000 | 2022-05-31 3:50PM EDT | 225.00 | 3.85 | 0.89 | 1.51 | 0.00 | - | 10 | 12 | 22.91% |
| IWM230331C00227000 | 2022-04-22 4:07PM EDT | 227.00 | 6.44 | 0.02 | 4.77 | 0.00 | - | 60 | 24 | 32.92% |
| IWM230331C00230000 | 2022-06-30 10:22AM EDT | 230.00 | 0.92 | 0.77 | 1.29 | 0.00 | - | 10 | 14 | 23.33% |
| IWM230331C00235000 | 2022-06-16 10:29AM EDT | 235.00 | 0.74 | 0.56 | 1.04 | 0.00 | - | 21 | 32 | 23.42% |
| IWM230331C00240000 | 2022-06-21 10:00AM EDT | 240.00 | 0.60 | 0.41 | 0.85 | 0.00 | - | 30 | 51 | 23.58% |
| IWM230331C00245000 | 2022-06-14 3:17PM EDT | 245.00 | 0.55 | 0.28 | 0.72 | 0.00 | - | 1 | 1 | 23.89% |
| IWM230331C00250000 | 2022-05-27 11:32AM EDT | 250.00 | 1.25 | 0.29 | 0.74 | 0.00 | - | 1 | 24 | 25.07% |
| IWM230331C00255000 | 2022-06-16 12:02PM EDT | 255.00 | 0.32 | 0.26 | 0.55 | 0.00 | - | 1 | 114 | 24.73% |
| IWM230331C00260000 | 2022-05-24 9:30AM EDT | 260.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| IWM230331C00295000 | 2022-04-19 11:18AM EDT | 295.00 | 0.76 | 0.00 | 5.00 | 0.00 | - | - | 1 | 50.61% |
| IWM230331C00300000 | 2022-06-17 1:59PM EDT | 300.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 28.96% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331P00130000 | 2022-06-30 10:07AM EDT | 130.00 | 5.25 | 4.39 | 4.80 | 0.00 | - | 5 | 12 | 36.19% |
| IWM230331P00135000 | 2022-06-30 10:58AM EDT | 135.00 | 5.62 | 5.04 | 5.61 | -0.22 | -3.77% | 1 | 39 | 35.02% |
| IWM230331P00140000 | 2022-07-01 12:15PM EDT | 140.00 | 6.70 | 6.07 | 6.37 | +0.39 | +6.18% | 21 | 685 | 33.46% |
| IWM230331P00145000 | 2022-06-30 9:30AM EDT | 145.00 | 7.89 | 7.09 | 7.44 | 0.00 | - | 20 | 34 | 32.39% |
| IWM230331P00150000 | 2022-07-01 11:59AM EDT | 150.00 | 9.04 | 8.28 | 8.60 | -0.16 | -1.74% | 26 | 257 | 31.23% |
| IWM230331P00155000 | 2022-07-01 1:18PM EDT | 155.00 | 10.46 | 9.59 | 9.90 | +0.11 | +1.06% | 10 | 589 | 30.04% |
| IWM230331P00160000 | 2022-07-01 1:13PM EDT | 160.00 | 12.02 | 11.11 | 11.49 | -0.20 | -1.64% | 26 | 400 | 29.09% |
| IWM230331P00165000 | 2022-07-01 12:50PM EDT | 165.00 | 13.88 | 12.84 | 13.21 | +0.53 | +3.97% | 20 | 546 | 28.02% |
| IWM230331P00170000 | 2022-06-27 10:03AM EDT | 170.00 | 13.68 | 14.49 | 15.35 | 0.00 | - | 292 | 299 | 27.32% |
| IWM230331P00175000 | 2022-06-27 10:03AM EDT | 175.00 | 15.71 | 16.75 | 17.60 | 0.00 | - | 110 | 156 | 26.41% |
| IWM230331P00180000 | 2022-06-30 1:19PM EDT | 180.00 | 20.53 | 19.11 | 20.01 | 0.00 | - | 81 | 240 | 25.36% |
| IWM230331P00181000 | 2022-04-28 9:39AM EDT | 181.00 | 15.50 | 14.74 | 15.13 | 0.00 | - | 24 | 12 | 15.79% |
| IWM230331P00182000 | 2022-06-27 3:29PM EDT | 182.00 | 18.53 | 20.23 | 21.22 | 0.00 | - | 10 | 11 | 25.24% |
| IWM230331P00183000 | 2022-06-24 3:49PM EDT | 183.00 | 19.91 | 20.80 | 21.80 | 0.00 | - | 1 | 1 | 25.12% |
| IWM230331P00185000 | 2022-06-16 10:23AM EDT | 185.00 | 26.70 | 21.50 | 23.32 | 0.00 | - | 8 | 47 | 25.44% |
| IWM230331P00186000 | 2022-05-06 11:14AM EDT | 186.00 | 18.00 | 16.46 | 16.84 | 0.00 | - | 1 | 0 | 11.96% |
| IWM230331P00188000 | 2022-05-05 2:13PM EDT | 188.00 | 19.65 | 17.25 | 17.71 | 0.00 | - | 105 | 324 | 10.00% |
| IWM230331P00190000 | 2022-07-01 1:13PM EDT | 190.00 | 26.80 | 24.25 | 26.66 | +0.80 | +3.08% | 12 | 172 | 25.17% |
| IWM230331P00191000 | 2022-05-03 11:41AM EDT | 191.00 | 19.40 | 18.18 | 18.75 | 0.00 | - | - | 0 | 0.00% |
| IWM230331P00195000 | 2022-06-07 10:59AM EDT | 195.00 | 20.00 | 27.49 | 30.22 | 0.00 | - | 94 | 88 | 24.92% |
| IWM230331P00198000 | 2022-04-18 11:29AM EDT | 198.00 | 19.50 | 27.50 | 32.47 | 0.00 | - | 2 | 4 | 24.79% |
| IWM230331P00200000 | 2022-06-30 1:19PM EDT | 200.00 | 33.47 | 31.02 | 33.93 | 0.00 | - | 55 | 59 | 24.55% |
| IWM230331P00202000 | 2022-06-30 10:29AM EDT | 202.00 | 37.25 | 32.54 | 35.35 | 0.00 | - | 1 | 1 | 24.15% |
| IWM230331P00207000 | 2022-06-13 3:41PM EDT | 207.00 | 40.24 | 36.60 | 39.53 | 0.00 | - | - | 2 | 24.24% |
| IWM230331P00209000 | 2022-04-08 2:15PM EDT | 209.00 | 23.14 | 31.00 | 35.50 | 0.00 | - | 1 | 1 | 0.00% |
| IWM230331P00210000 | 2022-06-13 4:02PM EDT | 210.00 | 42.44 | 39.01 | 41.99 | 0.00 | - | - | 1 | 24.02% |
| IWM230331P00213000 | 2022-05-27 9:34AM EDT | 213.00 | 34.21 | 39.20 | 41.80 | 0.00 | - | 1 | 0 | 13.07% |
| IWM230331P00214000 | 2022-06-13 10:54AM EDT | 214.00 | 45.90 | 42.52 | 45.56 | 0.00 | - | - | 1 | 24.26% |
| IWM230331P00215000 | 2022-04-25 2:59PM EDT | 215.00 | 30.16 | 39.45 | 40.79 | 0.00 | - | 2 | 1 | 0.00% |
| IWM230331P00217000 | 2022-06-27 11:27AM EDT | 217.00 | 41.92 | 45.17 | 48.26 | 0.00 | - | 1 | 3 | 24.39% |
| IWM230331P00218000 | 2022-06-24 3:51PM EDT | 218.00 | 44.55 | 46.10 | 49.17 | 0.00 | - | 2 | 11 | 24.45% |
| IWM230331P00219000 | 2022-06-13 10:53AM EDT | 219.00 | 50.23 | 47.00 | 50.10 | 0.00 | - | - | 1 | 24.55% |
| IWM230331P00220000 | 2022-06-16 10:11AM EDT | 220.00 | 55.60 | 47.90 | 51.03 | 0.00 | - | 1 | 5 | 24.65% |
| IWM230331P00221000 | 2022-06-13 4:02PM EDT | 221.00 | 52.02 | 48.77 | 51.97 | 0.00 | - | 1 | 0 | 24.76% |
| IWM230331P00222000 | 2022-06-13 10:07AM EDT | 222.00 | 50.71 | 49.73 | 52.89 | 0.00 | - | - | 5 | 24.81% |
| IWM230331P00224000 | 2022-06-13 9:30AM EDT | 224.00 | 50.09 | 51.54 | 54.79 | 0.00 | - | - | 0 | 25.08% |
| IWM230331P00225000 | 2022-06-24 3:41PM EDT | 225.00 | 51.42 | 52.46 | 55.75 | 0.00 | - | 1 | 4 | 25.23% |
| IWM230331P00230000 | 2022-06-14 11:38AM EDT | 230.00 | 60.35 | 57.16 | 60.57 | 0.00 | - | 1 | 4 | 26.01% |
| IWM230331P00240000 | 2022-06-15 10:00AM EDT | 240.00 | 68.18 | 66.81 | 70.44 | 0.00 | - | - | 0 | 28.13% |
© 2022 Yahoo. Todos os direitos reservados.
