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 comprapara30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230630C00130000 | 2022-08-18 12:24PM EDT | 130.00 | 71.91 | 52.39 | 55.54 | 0.00 | - | 4 | 4 | 62.61% |
| IWM230630C00135000 | 2022-09-01 1:37PM EDT | 135.00 | 51.14 | 37.71 | 41.77 | 0.00 | - | 1 | 3 | 41.98% |
| IWM230630C00140000 | 2022-07-28 1:48PM EDT | 140.00 | 51.72 | 53.70 | 56.07 | 0.00 | - | 1 | 1 | 75.71% |
| IWM230630C00145000 | 2022-07-01 10:07AM EDT | 145.00 | 36.20 | 47.99 | 50.27 | 0.00 | - | 10 | 0 | 68.90% |
| IWM230630C00150000 | 2022-09-09 11:13AM EDT | 150.00 | 43.79 | 26.61 | 30.59 | 0.00 | - | 3 | 6 | 37.78% |
| IWM230630C00158000 | 2022-07-11 11:15AM EDT | 158.00 | 28.69 | 44.98 | 47.26 | 0.00 | - | - | 1 | 74.08% |
| IWM230630C00160000 | 2022-08-11 10:21AM EDT | 160.00 | 46.95 | 35.75 | 37.65 | 0.00 | - | 3 | 2 | 58.29% |
| IWM230630C00161000 | 2022-07-11 10:58AM EDT | 161.00 | 26.46 | 42.62 | 44.91 | 0.00 | - | - | 1 | 71.96% |
| IWM230630C00163000 | 2022-07-11 10:57AM EDT | 163.00 | 24.95 | 41.06 | 43.21 | 0.00 | - | - | 64 | 70.43% |
| IWM230630C00164000 | 2022-09-23 11:40AM EDT | 164.00 | 19.50 | 19.02 | 20.28 | -7.38 | -27.46% | 1 | 7 | 32.25% |
| IWM230630C00165000 | 2022-09-22 12:05PM EDT | 165.00 | 21.95 | 18.46 | 19.71 | 0.00 | - | 1 | 6 | 32.07% |
| IWM230630C00166000 | 2022-07-18 12:54PM EDT | 166.00 | 24.71 | 40.53 | 42.20 | 0.00 | - | 2 | 2 | 71.15% |
| IWM230630C00167000 | 2022-09-12 11:08AM EDT | 167.00 | 32.60 | 17.29 | 18.54 | 0.00 | - | 2 | 54 | 31.62% |
| IWM230630C00168000 | 2022-07-18 12:48PM EDT | 168.00 | 23.79 | 39.01 | 40.71 | 0.00 | - | 2 | 20 | 69.81% |
| IWM230630C00169000 | 2022-07-26 10:47AM EDT | 169.00 | 25.84 | 36.32 | 37.51 | 0.00 | - | 2 | 252 | 65.23% |
| IWM230630C00170000 | 2022-09-13 10:41AM EDT | 170.00 | 27.66 | 15.68 | 16.89 | 0.00 | - | 1 | 1,190 | 31.03% |
| IWM230630C00171000 | 2022-07-12 10:11AM EDT | 171.00 | 19.18 | 35.91 | 37.99 | 0.00 | - | - | 21 | 66.63% |
| IWM230630C00172000 | 2022-07-18 9:58AM EDT | 172.00 | 21.35 | 35.45 | 36.97 | 0.00 | - | 2 | 3 | 65.98% |
| IWM230630C00173000 | 2022-09-01 3:13PM EDT | 173.00 | 23.51 | 14.20 | 15.24 | 0.00 | - | 30 | 258 | 30.31% |
| IWM230630C00174000 | 2022-08-24 12:17PM EDT | 174.00 | 31.71 | 13.09 | 13.86 | 0.00 | - | 1 | 30 | 28.62% |
| IWM230630C00175000 | 2022-09-01 3:13PM EDT | 175.00 | 22.22 | 13.23 | 14.38 | 0.00 | - | 10 | 18 | 30.18% |
| IWM230630C00176000 | 2022-07-26 3:27PM EDT | 176.00 | 21.51 | 30.73 | 32.19 | 0.00 | - | 6 | 4 | 60.21% |
| IWM230630C00177000 | 2022-09-12 10:37AM EDT | 177.00 | 26.41 | 12.34 | 13.23 | 0.00 | - | 1 | 2 | 29.48% |
| IWM230630C00178000 | 2022-09-01 3:13PM EDT | 178.00 | 20.47 | 11.88 | 12.78 | 0.00 | - | 10 | 73 | 29.33% |
| IWM230630C00179000 | 2022-07-26 3:27PM EDT | 179.00 | 19.84 | 28.59 | 29.87 | 0.00 | - | 2 | 376 | 58.19% |
| IWM230630C00180000 | 2022-09-22 4:02PM EDT | 180.00 | 13.46 | 11.01 | 12.14 | 0.00 | - | 1 | 30 | 29.42% |
| IWM230630C00181000 | 2022-07-18 10:00AM EDT | 181.00 | 16.38 | 29.17 | 30.90 | 0.00 | - | 42 | 21 | 60.77% |
| IWM230630C00182000 | 2022-09-08 10:41AM EDT | 182.00 | 18.54 | 10.18 | 11.29 | 0.00 | - | 5 | 20 | 29.10% |
| IWM230630C00183000 | 2022-07-18 9:58AM EDT | 183.00 | 15.52 | 27.82 | 29.16 | 0.00 | - | 2 | 3 | 59.27% |
| IWM230630C00184000 | 2022-08-04 12:35PM EDT | 184.00 | 22.08 | 16.44 | 16.99 | 0.00 | - | 1 | 1 | 40.11% |
| IWM230630C00185000 | 2022-09-13 9:33AM EDT | 185.00 | 19.01 | 9.21 | 9.81 | 0.00 | - | 1 | 22 | 28.13% |
| IWM230630C00186000 | 2022-07-28 3:59PM EDT | 186.00 | 19.20 | 20.96 | 21.65 | 0.00 | - | 14 | 14 | 49.23% |
| IWM230630C00187000 | 2022-07-26 3:27PM EDT | 187.00 | 15.48 | 23.41 | 24.49 | 0.00 | - | 42 | 350 | 53.72% |
| IWM230630C00188000 | 2022-09-13 9:53AM EDT | 188.00 | 17.47 | 7.93 | 8.98 | 0.00 | - | 1 | 2 | 28.18% |
| IWM230630C00189000 | 2022-08-10 12:54PM EDT | 189.00 | 23.09 | 16.87 | 17.56 | 0.00 | - | 2 | 3 | 43.81% |
| IWM230630C00190000 | 2022-09-22 9:41AM EDT | 190.00 | 10.47 | 7.26 | 8.28 | 0.00 | - | 2 | 12 | 27.88% |
| IWM230630C00195000 | 2022-09-23 10:04AM EDT | 195.00 | 6.25 | 5.78 | 6.79 | -4.52 | -41.97% | 1 | 67 | 27.34% |
| IWM230630C00200000 | 2022-09-23 2:37PM EDT | 200.00 | 4.65 | 4.55 | 5.45 | -1.24 | -21.05% | 5 | 531 | 26.72% |
| IWM230630C00205000 | 2022-09-23 10:01AM EDT | 205.00 | 3.91 | 3.53 | 4.40 | -10.83 | -73.47% | 2 | 28 | 26.32% |
| IWM230630C00210000 | 2022-09-23 12:14PM EDT | 210.00 | 2.78 | 2.72 | 3.51 | -1.32 | -32.20% | 12 | 1,009 | 25.93% |
| IWM230630C00215000 | 2022-09-23 12:10PM EDT | 215.00 | 2.24 | 2.08 | 2.59 | -0.80 | -26.32% | 10 | 25 | 25.03% |
| IWM230630C00220000 | 2022-09-20 2:41PM EDT | 220.00 | 1.83 | 1.49 | 2.28 | -1.53 | -45.54% | 1 | 131 | 25.57% |
| IWM230630C00225000 | 2022-09-22 10:42AM EDT | 225.00 | 1.45 | 1.24 | 1.74 | -0.47 | -24.48% | 5 | 17 | 25.12% |
| IWM230630C00230000 | 2022-09-12 12:54PM EDT | 230.00 | 3.69 | 0.84 | 1.47 | 0.00 | - | 6 | 38 | 25.36% |
| IWM230630C00240000 | 2022-09-13 1:05PM EDT | 240.00 | 1.76 | 0.44 | 0.99 | 0.00 | - | 10 | 10 | 25.50% |
| IWM230630C00245000 | 2022-09-13 9:30AM EDT | 245.00 | 1.42 | 0.29 | 0.84 | 0.00 | - | 1 | 2 | 25.73% |
| IWM230630C00250000 | 2022-09-13 9:30AM EDT | 250.00 | 1.08 | 0.17 | 0.73 | 0.00 | - | 1 | 9 | 26.07% |
| IWM230630C00255000 | 2022-09-16 2:42PM EDT | 255.00 | 0.65 | 0.09 | 0.63 | 0.00 | - | 12 | 9 | 26.37% |
Opções de vendapara30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230630P00120000 | 2022-09-21 1:16PM EDT | 120.00 | 2.69 | 3.52 | 4.04 | 0.00 | - | 22 | 109 | 38.53% |
| IWM230630P00125000 | 2022-09-22 3:22PM EDT | 125.00 | 3.82 | 4.05 | 4.72 | 0.00 | - | 1 | 23 | 37.21% |
| IWM230630P00130000 | 2022-09-23 3:18PM EDT | 130.00 | 5.23 | 4.96 | 5.32 | +0.97 | +22.77% | 1 | 85 | 35.45% |
| IWM230630P00135000 | 2022-08-15 11:11AM EDT | 135.00 | 3.20 | 4.07 | 4.50 | 0.00 | - | 30 | 49 | 29.83% |
| IWM230630P00140000 | 2022-09-23 3:28PM EDT | 140.00 | 7.22 | 6.74 | 7.25 | +2.85 | +65.22% | 1 | 413 | 33.13% |
| IWM230630P00145000 | 2022-09-23 11:31AM EDT | 145.00 | 7.97 | 7.98 | 8.42 | +1.40 | +21.31% | 307 | 277 | 32.00% |
| IWM230630P00150000 | 2022-09-23 2:20PM EDT | 150.00 | 9.94 | 9.30 | 9.73 | +1.39 | +16.26% | 10 | 137 | 30.85% |
| IWM230630P00151000 | 2022-09-08 1:53PM EDT | 151.00 | 9.53 | 9.44 | 10.29 | +2.98 | +45.50% | 5 | 22 | 31.17% |
| IWM230630P00152000 | 2022-07-14 2:13PM EDT | 152.00 | 10.93 | 4.85 | 5.23 | 0.00 | - | 18 | 39 | 20.29% |
| IWM230630P00153000 | 2022-08-03 10:45AM EDT | 153.00 | 6.95 | 6.88 | 7.15 | 0.00 | - | 10 | 54 | 23.48% |
| IWM230630P00154000 | 2022-08-03 10:44AM EDT | 154.00 | 7.15 | 7.08 | 7.33 | 0.00 | - | 30 | 30 | 23.10% |
| IWM230630P00155000 | 2022-09-21 11:32AM EDT | 155.00 | 7.95 | 10.75 | 11.40 | 0.00 | - | 5 | 37 | 30.08% |
| IWM230630P00156000 | 2022-08-03 10:45AM EDT | 156.00 | 7.55 | 7.46 | 7.73 | 0.00 | - | 20 | 20 | 22.37% |
| IWM230630P00157000 | 2022-08-12 3:12PM EDT | 157.00 | 5.66 | 6.85 | 7.27 | 0.00 | - | 3 | 13 | 20.75% |
| IWM230630P00158000 | 2022-08-03 10:45AM EDT | 158.00 | 7.97 | 7.85 | 8.36 | 0.00 | - | 50 | 50 | 22.02% |
| IWM230630P00159000 | 2022-07-06 10:18AM EDT | 159.00 | 12.54 | 7.39 | 7.83 | 0.00 | - | - | 1 | 20.27% |
| IWM230630P00160000 | 2022-09-23 12:25PM EDT | 160.00 | 13.10 | 12.49 | 13.02 | +3.19 | +32.19% | 7 | 41 | 28.85% |
| IWM230630P00165000 | 2022-09-20 10:42AM EDT | 165.00 | 11.26 | 14.06 | 15.03 | 0.00 | - | 5 | 571 | 27.96% |
| IWM230630P00166000 | 2022-08-16 2:07PM EDT | 166.00 | 7.07 | 10.36 | 10.85 | 0.00 | - | 2 | 4 | 19.81% |
| IWM230630P00167000 | 2022-07-11 11:00AM EDT | 167.00 | 15.09 | 8.07 | 8.49 | 0.00 | - | - | 1 | 14.85% |
| IWM230630P00169000 | 2022-07-15 2:55PM EDT | 169.00 | 15.05 | 7.67 | 8.13 | 0.00 | - | 2 | 2 | 12.38% |
| IWM230630P00170000 | 2022-09-22 10:31AM EDT | 170.00 | 14.76 | 16.21 | 17.36 | 0.00 | - | 11 | 1,087 | 27.24% |
| IWM230630P00171000 | 2022-09-23 11:48AM EDT | 171.00 | 17.60 | 16.69 | 17.85 | +0.73 | +4.33% | 4 | 118 | 27.09% |
| IWM230630P00173000 | 2022-09-01 4:02PM EDT | 173.00 | 13.11 | 17.64 | 18.87 | 0.00 | - | - | 10 | 26.80% |
| IWM230630P00174000 | 2022-09-01 4:02PM EDT | 174.00 | 13.47 | 18.13 | 19.35 | 0.00 | - | 10 | 11 | 26.59% |
| IWM230630P00175000 | 2022-09-23 11:12AM EDT | 175.00 | 19.20 | 18.34 | 20.09 | +1.80 | +10.34% | 4 | 2,539 | 26.80% |
| IWM230630P00176000 | 2022-09-21 9:52AM EDT | 176.00 | 14.62 | 19.38 | 20.38 | 0.00 | - | 50 | 55 | 26.22% |
| IWM230630P00177000 | 2022-09-21 9:52AM EDT | 177.00 | 15.04 | 19.90 | 20.93 | 0.00 | - | 30 | 31 | 26.07% |
| IWM230630P00178000 | 2022-09-22 9:31AM EDT | 178.00 | 17.09 | 20.20 | 21.51 | 0.00 | - | 3 | 5 | 25.96% |
| IWM230630P00179000 | 2022-09-22 3:01PM EDT | 179.00 | 19.10 | 20.77 | 22.07 | 0.00 | - | 10 | 59 | 25.79% |
| IWM230630P00180000 | 2022-09-20 3:07PM EDT | 180.00 | 17.00 | 21.54 | 22.64 | 0.00 | - | 1 | 123 | 25.63% |
| IWM230630P00183000 | 2022-09-16 10:40AM EDT | 183.00 | 18.06 | 22.75 | 24.72 | 0.00 | - | 3 | 3 | 25.69% |
| IWM230630P00184000 | 2022-08-08 10:25AM EDT | 184.00 | 13.58 | 18.52 | 18.80 | 0.00 | - | 2 | 1 | 12.71% |
| IWM230630P00185000 | 2022-09-23 1:01PM EDT | 185.00 | 25.65 | 24.10 | 26.52 | +6.25 | +32.22% | 4 | 520 | 26.40% |
| IWM230630P00186000 | 2022-09-13 9:58AM EDT | 186.00 | 16.62 | 24.00 | 27.80 | 0.00 | - | 1 | 1 | 27.42% |
| IWM230630P00188000 | 2022-08-30 3:56PM EDT | 188.00 | 18.57 | 25.00 | 29.12 | 0.00 | - | 2 | 9 | 27.20% |
| IWM230630P00189000 | 2022-09-16 10:12AM EDT | 189.00 | 21.54 | 26.00 | 29.79 | 0.00 | - | 6 | 101 | 27.09% |
| IWM230630P00190000 | 2022-09-23 1:01PM EDT | 190.00 | 29.00 | 27.68 | 29.14 | +4.07 | +16.33% | 19 | 127 | 24.45% |
| IWM230630P00195000 | 2022-09-23 1:00PM EDT | 195.00 | 32.64 | 30.00 | 34.12 | +6.37 | +24.25% | 1 | 62 | 26.66% |
| IWM230630P00200000 | 2022-09-23 1:00PM EDT | 200.00 | 36.53 | 34.78 | 36.70 | +7.62 | +26.36% | 15 | 120 | 23.59% |
| IWM230630P00205000 | 2022-09-09 1:32PM EDT | 205.00 | 25.19 | 38.06 | 42.07 | 0.00 | - | 1 | 2 | 26.31% |
| IWM230630P00210000 | 2022-09-16 12:54PM EDT | 210.00 | 36.02 | 42.28 | 46.37 | 0.00 | - | 2 | 4 | 26.40% |
| IWM230630P00215000 | 2022-08-26 10:02AM EDT | 215.00 | 28.50 | 47.59 | 50.93 | 0.00 | - | 1 | 3 | 26.90% |
| IWM230630P00220000 | 2022-09-16 12:54PM EDT | 220.00 | 44.26 | 52.30 | 55.91 | 0.00 | - | 2 | 4 | 28.40% |
| IWM230630P00230000 | 2022-09-13 9:30AM EDT | 230.00 | 46.55 | 62.09 | 65.71 | 0.00 | - | 1 | 28 | 30.74% |
| IWM230630P00235000 | 2022-08-30 11:01AM EDT | 235.00 | 51.16 | 67.06 | 70.67 | 0.00 | - | - | 1 | 31.98% |
| IWM230630P00240000 | 2022-09-13 9:30AM EDT | 240.00 | 55.96 | 72.06 | 75.66 | 0.00 | - | 1 | 2 | 33.27% |
© 2022 Yahoo. Todos os direitos reservados.
