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 comprapara16 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230616C00100000 | 2022-06-24 2:52PM EDT | 100.00 | 71.00 | 72.30 | 76.23 | -6.00 | -7.79% | 1 | 7 | 51.83% |
| IWM230616C00105000 | 2022-05-24 11:28AM EDT | 105.00 | 70.78 | 67.22 | 68.95 | 0.00 | - | 1 | 1 | 39.64% |
| IWM230616C00110000 | 2022-06-13 2:38PM EDT | 110.00 | 65.82 | 63.45 | 67.27 | 0.00 | - | - | 1 | 47.93% |
| IWM230616C00115000 | 2022-06-21 3:40PM EDT | 115.00 | 58.86 | 59.12 | 62.87 | 0.00 | - | 37 | 52 | 46.10% |
| IWM230616C00120000 | 2022-06-21 2:32PM EDT | 120.00 | 54.27 | 54.87 | 58.54 | 0.00 | - | 1 | 7 | 44.37% |
| IWM230616C00125000 | 2022-06-08 1:05PM EDT | 125.00 | 67.25 | 50.71 | 54.31 | 0.00 | - | 1 | 61 | 42.78% |
| IWM230616C00130000 | 2022-06-02 12:41PM EDT | 130.00 | 62.86 | 46.66 | 50.14 | 0.00 | - | 1 | 7 | 41.21% |
| IWM230616C00135000 | 2022-06-21 10:53AM EDT | 135.00 | 43.35 | 42.71 | 46.08 | 0.00 | - | 1 | 7 | 39.73% |
| IWM230616C00140000 | 2022-06-22 11:07AM EDT | 140.00 | 37.66 | 38.88 | 42.11 | 0.00 | - | 2 | 5 | 38.29% |
| IWM230616C00145000 | 2022-06-27 9:42AM EDT | 145.00 | 38.17 | 35.16 | 38.18 | 0.00 | - | 1 | 3 | 36.77% |
| IWM230616C00150000 | 2022-06-14 10:36AM EDT | 150.00 | 32.67 | 31.58 | 34.57 | 0.00 | - | 1 | 14 | 35.65% |
| IWM230616C00155000 | 2022-06-29 3:11PM EDT | 155.00 | 28.88 | 28.16 | 31.02 | 0.00 | - | 10 | 30 | 34.43% |
| IWM230616C00160000 | 2022-06-29 4:12PM EDT | 160.00 | 25.48 | 24.90 | 27.61 | 0.00 | - | 10 | 21 | 33.24% |
| IWM230616C00165000 | 2022-06-22 3:21PM EDT | 165.00 | 21.09 | 21.83 | 24.37 | 0.00 | - | 503 | 760 | 32.10% |
| IWM230616C00170000 | 2022-07-01 1:51PM EDT | 170.00 | 19.28 | 19.76 | 20.52 | +0.48 | +2.55% | 1 | 15,340 | 29.80% |
| IWM230616C00175000 | 2022-06-30 3:37PM EDT | 175.00 | 16.10 | 17.06 | 17.76 | 0.00 | - | 301 | 2,463 | 28.91% |
| IWM230616C00180000 | 2022-06-27 3:13PM EDT | 180.00 | 17.65 | 14.48 | 15.35 | 0.00 | - | 1 | 974 | 28.27% |
| IWM230616C00185000 | 2022-07-01 10:23AM EDT | 185.00 | 11.60 | 12.08 | 13.22 | -0.28 | -2.36% | 1 | 1,262 | 27.75% |
| IWM230616C00190000 | 2022-06-28 2:51PM EDT | 190.00 | 11.45 | 10.30 | 10.84 | 0.00 | - | 1 | 2,363 | 26.55% |
| IWM230616C00195000 | 2022-06-30 2:36PM EDT | 195.00 | 8.02 | 8.51 | 9.01 | 0.00 | - | 3 | 6,605 | 25.89% |
| IWM230616C00200000 | 2022-06-30 12:24PM EDT | 200.00 | 6.78 | 6.95 | 7.21 | 0.00 | - | 7 | 22,077 | 24.93% |
| IWM230616C00205000 | 2022-06-30 2:02PM EDT | 205.00 | 5.45 | 5.62 | 6.04 | 0.00 | - | 5 | 10,139 | 24.72% |
| IWM230616C00210000 | 2022-06-27 3:59PM EDT | 210.00 | 5.60 | 4.48 | 4.86 | 0.00 | - | 751 | 8,047 | 24.19% |
| IWM230616C00215000 | 2022-06-28 1:38PM EDT | 215.00 | 4.11 | 3.55 | 3.88 | 0.00 | - | 1 | 1,957 | 23.73% |
| IWM230616C00220000 | 2022-06-30 2:43PM EDT | 220.00 | 2.85 | 2.79 | 3.08 | +0.26 | +10.04% | 4 | 3,441 | 23.33% |
| IWM230616C00225000 | 2022-06-30 12:00PM EDT | 225.00 | 2.15 | 2.08 | 2.49 | 0.00 | - | 1 | 263 | 23.15% |
| IWM230616C00230000 | 2022-06-28 9:50AM EDT | 230.00 | 2.55 | 1.53 | 2.09 | 0.00 | - | 51 | 1,116 | 23.26% |
| IWM230616C00235000 | 2022-06-23 12:28PM EDT | 235.00 | 1.32 | 1.18 | 1.68 | 0.00 | - | 1 | 374 | 23.11% |
| IWM230616C00240000 | 2022-07-01 3:58PM EDT | 240.00 | 1.15 | 0.92 | 1.36 | +0.05 | +4.55% | 3 | 1,990 | 23.04% |
| IWM230616C00245000 | 2022-06-30 12:21PM EDT | 245.00 | 0.92 | 0.77 | 1.03 | 0.00 | - | 1 | 3,210 | 22.66% |
| IWM230616C00250000 | 2022-06-17 3:46PM EDT | 250.00 | 0.65 | 0.55 | 0.93 | 0.00 | - | 1 | 264 | 23.15% |
| IWM230616C00255000 | 2022-06-15 12:14PM EDT | 255.00 | 0.76 | 0.43 | 0.79 | 0.00 | - | 100 | 256 | 23.32% |
| IWM230616C00260000 | 2022-06-16 2:32PM EDT | 260.00 | 0.48 | 0.33 | 0.68 | 0.00 | - | 2 | 230 | 23.55% |
| IWM230616C00265000 | 2022-06-28 1:31PM EDT | 265.00 | 0.48 | 0.26 | 0.59 | 0.00 | - | 5 | 850 | 23.79% |
| IWM230616C00270000 | 2022-06-17 3:22PM EDT | 270.00 | 0.35 | 0.20 | 0.52 | 0.00 | - | 1 | 88 | 24.07% |
| IWM230616C00275000 | 2022-06-17 3:51PM EDT | 275.00 | 0.31 | 0.15 | 0.46 | 0.00 | - | 1 | 618 | 24.37% |
| IWM230616C00280000 | 2022-05-27 10:24AM EDT | 280.00 | 0.64 | 0.15 | 0.49 | 0.00 | - | 1 | 6 | 25.37% |
| IWM230616C00285000 | 2022-05-11 4:13PM EDT | 285.00 | 0.39 | 0.31 | 0.47 | 0.00 | - | 13 | 14 | 25.93% |
| IWM230616C00290000 | 2022-06-07 3:59PM EDT | 290.00 | 0.47 | 0.07 | 0.34 | 0.00 | - | 50 | 129 | 25.37% |
| IWM230616C00295000 | 2022-05-31 1:53PM EDT | 295.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 25.59% |
| IWM230616C00300000 | 2022-06-23 9:30AM EDT | 300.00 | 0.15 | 0.05 | 0.28 | 0.00 | - | 1 | 147 | 25.98% |
| IWM230616C00305000 | 2022-03-16 3:14PM EDT | 305.00 | 0.96 | 0.45 | 0.79 | 0.00 | - | - | 5 | 31.18% |
| IWM230616C00310000 | 2022-05-02 10:49AM EDT | 310.00 | 0.32 | 0.19 | 0.33 | 0.00 | - | 5 | 87 | 27.86% |
| IWM230616C00315000 | 2022-06-28 1:55PM EDT | 315.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 4 | 4 | 27.10% |
| IWM230616C00320000 | 2022-06-10 11:42AM EDT | 320.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 5 | 586 | 27.69% |
Opções de vendapara16 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230616P00085000 | 2022-06-29 3:35PM EDT | 85.00 | 1.32 | 1.10 | 1.56 | -0.03 | -2.22% | 20 | 8 | 47.34% |
| IWM230616P00090000 | 2022-07-01 2:19PM EDT | 90.00 | 1.60 | 1.34 | 1.83 | -0.12 | -6.98% | 5 | 77 | 45.68% |
| IWM230616P00095000 | 2022-06-14 10:44AM EDT | 95.00 | 2.23 | 1.63 | 2.15 | 0.00 | - | 1 | 15 | 44.17% |
| IWM230616P00100000 | 2022-06-28 9:35AM EDT | 100.00 | 1.90 | 1.95 | 2.49 | 0.00 | - | 4 | 668 | 42.59% |
| IWM230616P00105000 | 2022-06-16 11:18AM EDT | 105.00 | 3.15 | 2.32 | 2.87 | 0.00 | - | 279 | 590 | 41.07% |
| IWM230616P00110000 | 2022-06-24 3:03PM EDT | 110.00 | 2.90 | 2.82 | 3.15 | 0.00 | - | 2,501 | 2,651 | 39.03% |
| IWM230616P00115000 | 2022-06-30 11:59AM EDT | 115.00 | 3.70 | 3.23 | 3.81 | 0.00 | - | 1 | 1,571 | 38.23% |
| IWM230616P00120000 | 2022-07-01 2:21PM EDT | 120.00 | 4.17 | 3.99 | 4.21 | +0.05 | +1.21% | 5 | 20,172 | 36.40% |
| IWM230616P00125000 | 2022-07-01 2:21PM EDT | 125.00 | 4.88 | 4.65 | 4.89 | -0.27 | -5.24% | 5 | 5,966 | 35.25% |
| IWM230616P00130000 | 2022-06-30 10:12AM EDT | 130.00 | 6.15 | 5.40 | 5.66 | 0.00 | - | 4 | 23,610 | 34.13% |
| IWM230616P00135000 | 2022-07-01 2:53PM EDT | 135.00 | 6.52 | 6.26 | 6.56 | +0.74 | +12.80% | 5 | 1,703 | 33.09% |
| IWM230616P00140000 | 2022-07-01 3:10PM EDT | 140.00 | 7.40 | 7.24 | 7.57 | -0.38 | -4.88% | 77 | 7,745 | 32.07% |
| IWM230616P00145000 | 2022-07-01 2:02PM EDT | 145.00 | 8.77 | 8.34 | 8.68 | -0.83 | -8.65% | 10,007 | 961 | 31.01% |
| IWM230616P00150000 | 2022-06-28 9:58AM EDT | 150.00 | 8.30 | 9.58 | 9.93 | 0.00 | - | 30 | 25,026 | 29.98% |
| IWM230616P00155000 | 2022-07-01 1:16PM EDT | 155.00 | 11.73 | 10.97 | 11.34 | +1.34 | +12.90% | 1 | 2,792 | 28.98% |
| IWM230616P00160000 | 2022-06-30 10:53AM EDT | 160.00 | 13.80 | 12.53 | 12.95 | 0.00 | - | 40 | 35,941 | 28.05% |
| IWM230616P00165000 | 2022-06-30 10:41AM EDT | 165.00 | 16.00 | 14.28 | 14.75 | 0.00 | - | 20 | 12,308 | 27.14% |
| IWM230616P00170000 | 2022-07-01 2:02PM EDT | 170.00 | 16.97 | 16.24 | 16.73 | -0.16 | -0.93% | 5 | 61,482 | 26.22% |
| IWM230616P00175000 | 2022-06-30 3:38PM EDT | 175.00 | 19.62 | 18.41 | 18.99 | 0.00 | - | 1 | 24,782 | 25.40% |
| IWM230616P00180000 | 2022-07-01 3:47PM EDT | 180.00 | 21.10 | 20.85 | 21.50 | -2.55 | -10.78% | 3 | 14,033 | 24.64% |
| IWM230616P00185000 | 2022-06-30 10:46AM EDT | 185.00 | 25.91 | 23.54 | 24.22 | 0.00 | - | 2 | 7,059 | 23.85% |
| IWM230616P00190000 | 2022-07-01 3:40PM EDT | 190.00 | 26.77 | 26.14 | 27.27 | -2.26 | -7.79% | 2 | 18,395 | 23.21% |
| IWM230616P00195000 | 2022-06-23 12:07PM EDT | 195.00 | 32.50 | 28.70 | 31.32 | 0.00 | - | 5 | 2,187 | 23.84% |
| IWM230616P00200000 | 2022-06-27 12:50PM EDT | 200.00 | 30.35 | 32.68 | 34.07 | 0.00 | - | 1 | 16,209 | 21.94% |
| IWM230616P00205000 | 2022-06-27 9:30AM EDT | 205.00 | 33.23 | 36.62 | 37.84 | 0.00 | - | 5 | 23,441 | 21.38% |
| IWM230616P00210000 | 2022-06-27 10:48AM EDT | 210.00 | 37.44 | 39.55 | 42.95 | 0.00 | - | 1 | 4,941 | 23.23% |
| IWM230616P00215000 | 2022-06-30 12:28PM EDT | 215.00 | 45.93 | 43.63 | 47.18 | 0.00 | - | 1 | 48 | 23.14% |
| IWM230616P00220000 | 2022-06-30 12:28PM EDT | 220.00 | 50.32 | 47.94 | 51.61 | 0.00 | - | 1 | 65 | 23.24% |
| IWM230616P00225000 | 2022-06-28 3:06PM EDT | 225.00 | 53.17 | 52.41 | 56.19 | 0.00 | - | 1 | 20 | 23.51% |
| IWM230616P00230000 | 2022-06-27 1:47PM EDT | 230.00 | 54.01 | 57.03 | 60.91 | 0.00 | - | 2 | 241 | 23.99% |
| IWM230616P00240000 | 2022-06-22 9:33AM EDT | 240.00 | 72.91 | 66.62 | 70.69 | 0.00 | - | 1 | 20 | 25.66% |
| IWM230616P00245000 | 2022-03-29 9:34AM EDT | 245.00 | 41.16 | 60.35 | 61.47 | 0.00 | - | 5 | 6 | 0.00% |
| IWM230616P00250000 | 2022-04-14 12:00PM EDT | 250.00 | 53.35 | 72.22 | 73.65 | 0.00 | - | 4 | 9 | 0.00% |
| IWM230616P00255000 | 2022-01-20 12:57PM EDT | 255.00 | 52.65 | 58.47 | 60.11 | 0.00 | - | - | 0 | 0.00% |
| IWM230616P00260000 | 2022-04-26 1:14PM EDT | 260.00 | 71.25 | 77.47 | 78.58 | 0.00 | - | 1 | 0 | 0.00% |
| IWM230616P00270000 | 2022-01-24 3:08PM EDT | 270.00 | 74.00 | 78.56 | 80.48 | 0.00 | - | 2 | 14 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
