iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:56AM EST. Mercado aberto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230630C00125000 | 2022-10-26 11:27AM EST | 125.00 | 61.30 | 63.15 | 64.16 | 0.00 | - | - | 1 | 0.00% |
| IWM230630C00130000 | 2023-02-01 3:37PM EST | 130.00 | 68.00 | 64.14 | 64.46 | 0.00 | - | 1 | 5 | 46.56% |
| IWM230630C00135000 | 2023-01-19 3:56PM EST | 135.00 | 49.88 | 59.40 | 59.72 | 0.00 | - | 1 | 2 | 44.47% |
| IWM230630C00140000 | 2022-12-19 3:03PM EST | 140.00 | 37.10 | 46.92 | 47.32 | 0.00 | - | 23 | 24 | 0.00% |
| IWM230630C00145000 | 2023-01-12 11:54AM EST | 145.00 | 42.73 | 49.97 | 50.29 | 0.00 | - | 1 | 11 | 40.14% |
| IWM230630C00150000 | 2023-01-12 11:17AM EST | 150.00 | 38.24 | 45.24 | 45.55 | 0.00 | - | 10 | 31 | 37.66% |
| IWM230630C00151000 | 2022-09-28 10:34AM EST | 151.00 | 29.25 | 40.35 | 40.99 | 0.00 | - | - | 2 | 0.00% |
| IWM230630C00152000 | 2023-01-13 12:00PM EST | 152.00 | 38.42 | 43.53 | 43.84 | 0.00 | - | 1 | 1 | 37.37% |
| IWM230630C00153000 | 2022-12-30 3:20PM EST | 153.00 | 28.00 | 39.89 | 40.28 | 0.00 | - | 1 | 3 | 24.07% |
| IWM230630C00154000 | 2023-01-13 12:00PM EST | 154.00 | 36.65 | 41.72 | 42.02 | 0.00 | - | 1 | 1 | 36.60% |
| IWM230630C00155000 | 2023-02-01 9:58AM EST | 155.00 | 40.40 | 40.77 | 41.08 | 0.00 | - | 1 | 2 | 36.09% |
| IWM230630C00156000 | 2022-10-07 9:02AM EST | 156.00 | 26.56 | 31.55 | 32.43 | 0.00 | - | 1 | 1 | 0.00% |
| IWM230630C00158000 | 2022-07-11 10:15AM EST | 158.00 | 28.69 | 44.98 | 47.26 | 0.00 | - | - | 1 | 57.78% |
| IWM230630C00159000 | 2023-01-04 11:31AM EST | 159.00 | 25.00 | 41.26 | 41.61 | 0.00 | - | - | 1 | 47.17% |
| IWM230630C00160000 | 2023-02-02 2:58PM EST | 160.00 | 40.18 | 36.32 | 36.61 | 0.00 | - | 1 | 9 | 34.24% |
| IWM230630C00161000 | 2022-07-11 9:58AM EST | 161.00 | 26.46 | 42.62 | 44.91 | 0.00 | - | - | 1 | 56.59% |
| IWM230630C00163000 | 2022-07-11 9:57AM EST | 163.00 | 24.95 | 41.06 | 43.21 | 0.00 | - | - | 64 | 55.59% |
| IWM230630C00164000 | 2022-10-11 12:22PM EST | 164.00 | 21.60 | 31.16 | 31.76 | 0.00 | - | 1 | 8 | 28.49% |
| IWM230630C00165000 | 2023-01-20 10:23AM EST | 165.00 | 25.14 | 32.00 | 32.26 | 0.00 | - | 3 | 15 | 32.50% |
| IWM230630C00166000 | 2023-01-31 10:16AM EST | 166.00 | 28.03 | 31.16 | 31.44 | 0.00 | - | 4 | 7 | 32.26% |
| IWM230630C00167000 | 2023-01-05 11:21AM EST | 167.00 | 17.59 | 34.17 | 34.49 | 0.00 | - | 74 | 111 | 42.48% |
| IWM230630C00168000 | 2022-09-29 8:58AM EST | 168.00 | 17.23 | 27.87 | 28.28 | 0.00 | - | 2 | 20 | 27.29% |
| IWM230630C00169000 | 2023-01-05 1:02PM EST | 169.00 | 16.27 | 32.44 | 32.76 | 0.00 | - | 34 | 268 | 41.38% |
| IWM230630C00170000 | 2023-02-06 3:16PM EST | 170.00 | 29.00 | 27.81 | 28.07 | 0.00 | - | 1 | 1,172 | 30.90% |
| IWM230630C00171000 | 2023-02-01 10:47AM EST | 171.00 | 25.96 | 26.99 | 27.26 | 0.00 | - | 870 | 939 | 30.61% |
| IWM230630C00172000 | 2022-12-28 1:36PM EST | 172.00 | 13.73 | 23.73 | 24.04 | 0.00 | - | 1 | 3 | 23.66% |
| IWM230630C00173000 | 2023-02-02 2:06PM EST | 173.00 | 31.01 | 25.38 | 25.64 | 0.00 | - | 2 | 271 | 29.98% |
| IWM230630C00174000 | 2022-10-17 1:36PM EST | 174.00 | 17.25 | 21.14 | 21.64 | 0.00 | - | 1 | 30 | 21.06% |
| IWM230630C00175000 | 2023-01-25 10:53AM EST | 175.00 | 18.22 | 23.75 | 23.95 | 0.00 | - | 1 | 104 | 29.11% |
| IWM230630C00176000 | 2023-01-10 10:43AM EST | 176.00 | 14.44 | 23.02 | 23.19 | 0.00 | - | 1 | 26 | 28.87% |
| IWM230630C00177000 | 2023-01-10 12:00PM EST | 177.00 | 14.34 | 22.27 | 22.43 | 0.00 | - | 3 | 61 | 28.61% |
| IWM230630C00178000 | 2023-01-10 10:19AM EST | 178.00 | 13.88 | 21.42 | 21.63 | 0.00 | - | 2 | 132 | 28.23% |
| IWM230630C00179000 | 2023-01-10 10:23AM EST | 179.00 | 13.16 | 20.71 | 20.85 | 0.00 | - | 3 | 629 | 27.89% |
| IWM230630C00180000 | 2023-02-02 11:48AM EST | 180.00 | 24.45 | 19.89 | 20.10 | 0.00 | - | 2 | 2,569 | 27.59% |
| IWM230630C00181000 | 2023-01-19 12:03PM EST | 181.00 | 13.20 | 19.20 | 19.38 | 0.00 | - | 1 | 124 | 27.34% |
| IWM230630C00182000 | 2023-02-03 2:14PM EST | 182.00 | 22.22 | 18.45 | 18.64 | 0.00 | - | 3 | 156 | 27.03% |
| IWM230630C00183000 | 2023-02-03 2:09PM EST | 183.00 | 21.43 | 17.77 | 17.97 | 0.00 | - | 20 | 113 | 26.86% |
| IWM230630C00184000 | 2023-02-06 11:54AM EST | 184.00 | 18.70 | 17.07 | 17.26 | 0.00 | - | 1 | 517 | 26.57% |
| IWM230630C00185000 | 2023-02-06 1:11PM EST | 185.00 | 17.62 | 16.37 | 16.52 | 0.00 | - | 4 | 107 | 26.20% |
| IWM230630C00186000 | 2023-02-02 1:09PM EST | 186.00 | 20.05 | 15.63 | 15.82 | 0.00 | - | 1 | 165 | 25.89% |
| IWM230630C00187000 | 2023-01-30 2:27PM EST | 187.00 | 12.04 | 15.01 | 15.14 | 0.00 | - | 10 | 566 | 25.60% |
| IWM230630C00188000 | 2023-02-01 10:11AM EST | 188.00 | 13.92 | 14.26 | 14.45 | 0.00 | - | 2 | 292 | 25.27% |
| IWM230630C00189000 | 2023-02-02 12:37PM EST | 189.00 | 17.81 | 13.68 | 13.81 | 0.00 | - | 10 | 355 | 25.02% |
| IWM230630C00190000 | 2023-02-06 3:17PM EST | 190.00 | 13.99 | 13.04 | 13.23 | 0.00 | - | 10 | 1,726 | 24.87% |
| IWM230630C00195000 | 2023-02-06 3:24PM EST | 195.00 | 10.95 | 10.05 | 10.16 | 0.00 | - | 76 | 618 | 23.37% |
| IWM230630C00200000 | 2023-02-07 10:36AM EST | 200.00 | 7.44 | 7.44 | 7.55 | -0.79 | -9.60% | 3 | 714 | 22.12% |
| IWM230630C00205000 | 2023-02-03 10:32AM EST | 205.00 | 7.90 | 5.24 | 5.35 | 0.00 | - | 1 | 768 | 20.92% |
| IWM230630C00210000 | 2023-02-03 1:27PM EST | 210.00 | 5.31 | 3.54 | 3.61 | 0.00 | - | 68 | 4,086 | 19.86% |
| IWM230630C00215000 | 2023-02-02 2:49PM EST | 215.00 | 3.56 | 2.27 | 2.34 | 0.00 | - | 29 | 593 | 19.03% |
| IWM230630C00220000 | 2023-02-06 3:16PM EST | 220.00 | 1.66 | 1.39 | 1.44 | 0.00 | - | 2 | 146 | 18.30% |
| IWM230630C00225000 | 2023-02-06 1:23PM EST | 225.00 | 1.07 | 0.81 | 0.87 | 0.00 | - | 1 | 143 | 17.82% |
| IWM230630C00230000 | 2023-02-06 9:45AM EST | 230.00 | 0.73 | 0.47 | 0.51 | 0.00 | - | 6 | 419 | 17.46% |
| IWM230630C00235000 | 2023-02-03 12:51PM EST | 235.00 | 0.63 | 0.26 | 0.32 | 0.00 | - | 51 | 460 | 17.47% |
| IWM230630C00240000 | 2023-02-02 2:47PM EST | 240.00 | 0.31 | 0.15 | 0.21 | 0.00 | - | 10 | 46 | 17.65% |
| IWM230630C00245000 | 2023-02-02 3:34PM EST | 245.00 | 0.22 | 0.10 | 0.15 | 0.00 | - | 50 | 52 | 18.07% |
| IWM230630C00250000 | 2023-02-03 10:44AM EST | 250.00 | 0.15 | 0.05 | 0.11 | 0.00 | - | 12 | 250 | 18.51% |
| IWM230630C00255000 | 2023-01-20 11:01AM EST | 255.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 10 | 82 | 19.19% |
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 | 2023-01-24 10:38AM EST | 120.00 | 0.48 | 0.37 | 0.41 | 0.00 | - | 2 | 393 | 39.53% |
| IWM230630P00125000 | 2023-02-03 10:14AM EST | 125.00 | 0.43 | 0.46 | 0.50 | 0.00 | - | 120 | 211 | 37.84% |
| IWM230630P00130000 | 2023-01-30 12:07PM EST | 130.00 | 0.67 | 0.58 | 0.61 | 0.00 | - | 1 | 2,205 | 36.18% |
| IWM230630P00135000 | 2023-01-30 3:55PM EST | 135.00 | 0.90 | 0.72 | 0.76 | 0.00 | - | 9 | 733 | 34.72% |
| IWM230630P00140000 | 2023-02-01 9:48AM EST | 140.00 | 0.95 | 0.90 | 0.93 | 0.00 | - | 25 | 1,011 | 33.15% |
| IWM230630P00145000 | 2023-02-06 3:54PM EST | 145.00 | 1.08 | 1.13 | 1.17 | 0.00 | - | 1 | 327 | 31.82% |
| IWM230630P00150000 | 2023-02-03 11:29AM EST | 150.00 | 1.42 | 1.42 | 1.45 | +0.23 | +19.33% | 3 | 394 | 30.41% |
| IWM230630P00151000 | 2023-02-06 12:25PM EST | 151.00 | 1.39 | 1.48 | 1.52 | 0.00 | - | 2 | 30 | 30.16% |
| IWM230630P00152000 | 2023-02-03 9:30AM EST | 152.00 | 1.39 | 1.55 | 1.58 | 0.00 | - | 20 | 224 | 29.85% |
| IWM230630P00153000 | 2023-02-07 10:20AM EST | 153.00 | 1.59 | 1.62 | 1.66 | +0.22 | +16.06% | 40 | 232 | 29.63% |
| IWM230630P00154000 | 2023-01-18 2:48PM EST | 154.00 | 2.70 | 1.70 | 1.74 | 0.00 | - | 1 | 413 | 29.38% |
| IWM230630P00155000 | 2023-02-03 3:28PM EST | 155.00 | 1.56 | 1.78 | 1.82 | 0.00 | - | 3 | 2,649 | 29.13% |
| IWM230630P00156000 | 2023-02-03 12:57PM EST | 156.00 | 1.53 | 1.86 | 1.90 | 0.00 | - | 7 | 31 | 28.86% |
| IWM230630P00157000 | 2023-02-06 3:57PM EST | 157.00 | 1.85 | 1.94 | 1.99 | 0.00 | - | 1 | 121 | 28.61% |
| IWM230630P00158000 | 2023-02-07 10:04AM EST | 158.00 | 2.03 | 2.04 | 2.08 | +0.11 | +5.73% | 2 | 309 | 28.35% |
| IWM230630P00159000 | 2023-02-06 12:16PM EST | 159.00 | 1.98 | 2.13 | 2.19 | 0.00 | - | 1 | 14 | 28.15% |
| IWM230630P00160000 | 2023-02-07 9:40AM EST | 160.00 | 2.24 | 2.23 | 2.28 | +0.21 | +10.34% | 1 | 451 | 27.86% |
| IWM230630P00161000 | 2023-02-01 11:13AM EST | 161.00 | 2.50 | 2.34 | 2.39 | 0.00 | - | 120 | 126 | 27.63% |
| IWM230630P00162000 | 2023-01-24 3:12PM EST | 162.00 | 3.03 | 2.44 | 2.50 | 0.00 | - | 5 | 8 | 27.37% |
| IWM230630P00163000 | 2023-02-01 11:04AM EST | 163.00 | 2.78 | 2.56 | 2.62 | 0.00 | - | 115 | 249 | 27.14% |
| IWM230630P00164000 | 2023-01-19 10:02AM EST | 164.00 | 4.82 | 2.68 | 2.73 | 0.00 | - | 1 | 88 | 26.86% |
| IWM230630P00165000 | 2023-02-06 10:32AM EST | 165.00 | 2.73 | 2.80 | 2.87 | 0.00 | - | 1 | 431 | 26.66% |
| IWM230630P00166000 | 2023-02-03 11:28AM EST | 166.00 | 2.37 | 2.94 | 2.99 | 0.00 | - | 40 | 116 | 26.37% |
| IWM230630P00167000 | 2023-01-20 1:41PM EST | 167.00 | 4.80 | 3.07 | 3.13 | 0.00 | - | 20 | 34 | 26.14% |
| IWM230630P00168000 | 2023-02-02 11:20AM EST | 168.00 | 2.51 | 3.22 | 3.27 | 0.00 | - | 1 | 80 | 25.88% |
| IWM230630P00169000 | 2023-02-03 12:57PM EST | 169.00 | 2.68 | 3.37 | 3.42 | 0.00 | - | 3 | 395 | 25.63% |
| IWM230630P00170000 | 2023-02-07 10:23AM EST | 170.00 | 3.52 | 3.54 | 3.59 | +0.29 | +8.98% | 2 | 1,538 | 25.43% |
| IWM230630P00171000 | 2023-02-02 12:11PM EST | 171.00 | 2.87 | 3.69 | 3.75 | 0.00 | - | 87 | 365 | 25.17% |
| IWM230630P00172000 | 2023-02-03 9:30AM EST | 172.00 | 3.35 | 3.87 | 3.93 | 0.00 | - | 3 | 235 | 24.95% |
| IWM230630P00173000 | 2023-02-03 3:44PM EST | 173.00 | 3.46 | 4.03 | 4.08 | 0.00 | - | 6 | 198 | 24.63% |
| IWM230630P00174000 | 2023-01-20 10:28AM EST | 174.00 | 6.82 | 4.22 | 4.30 | 0.00 | - | 20 | 168 | 24.48% |
| IWM230630P00175000 | 2023-02-06 3:20PM EST | 175.00 | 4.23 | 4.42 | 4.47 | 0.00 | - | 5 | 1,843 | 24.17% |
| IWM230630P00176000 | 2023-02-02 10:51AM EST | 176.00 | 3.47 | 4.61 | 4.67 | 0.00 | - | 1 | 384 | 23.92% |
| IWM230630P00177000 | 2023-02-01 3:08PM EST | 177.00 | 4.25 | 4.82 | 4.89 | 0.00 | - | 1 | 357 | 23.70% |
| IWM230630P00178000 | 2023-02-02 9:32AM EST | 178.00 | 4.14 | 5.04 | 5.11 | 0.00 | - | 2 | 1,010 | 23.46% |
| IWM230630P00179000 | 2023-02-02 9:35AM EST | 179.00 | 4.23 | 5.26 | 5.32 | 0.00 | - | 1 | 416 | 23.16% |
| IWM230630P00180000 | 2023-02-07 10:23AM EST | 180.00 | 5.49 | 5.50 | 5.58 | +0.22 | +4.17% | 1 | 349 | 22.97% |
| IWM230630P00181000 | 2023-02-03 10:14AM EST | 181.00 | 4.61 | 5.75 | 5.81 | 0.00 | - | 120 | 378 | 22.68% |
| IWM230630P00182000 | 2023-02-02 1:14PM EST | 182.00 | 4.69 | 6.01 | 6.08 | 0.00 | - | 1 | 8 | 22.46% |
| IWM230630P00183000 | 2023-02-06 11:49AM EST | 183.00 | 5.75 | 6.27 | 6.33 | 0.00 | - | 1 | 297 | 22.17% |
| IWM230630P00184000 | 2023-02-06 10:02AM EST | 184.00 | 5.78 | 6.56 | 6.63 | 0.00 | - | 5 | 10 | 21.96% |
| IWM230630P00185000 | 2023-02-07 10:04AM EST | 185.00 | 6.81 | 6.82 | 6.89 | +0.44 | +6.91% | 3 | 593 | 21.64% |
| IWM230630P00186000 | 2023-02-06 11:23AM EST | 186.00 | 6.38 | 7.15 | 7.22 | 0.00 | - | 12 | 506 | 21.45% |
| IWM230630P00187000 | 2023-02-02 9:34AM EST | 187.00 | 6.09 | 7.45 | 7.53 | 0.00 | - | 1 | 341 | 21.19% |
| IWM230630P00188000 | 2023-02-06 10:02AM EST | 188.00 | 6.85 | 7.77 | 7.85 | 0.00 | - | 5 | 129 | 20.91% |
| IWM230630P00189000 | 2023-02-02 9:34AM EST | 189.00 | 6.64 | 8.09 | 8.17 | 0.00 | - | 3 | 315 | 20.61% |
| IWM230630P00190000 | 2023-02-06 10:40AM EST | 190.00 | 8.00 | 8.46 | 8.53 | 0.00 | - | 5 | 935 | 20.37% |
| IWM230630P00195000 | 2023-02-06 2:14PM EST | 195.00 | 9.71 | 10.46 | 10.55 | 0.00 | - | 3 | 165 | 19.12% |
| IWM230630P00200000 | 2023-02-07 9:35AM EST | 200.00 | 12.90 | 12.81 | 12.97 | +0.80 | +6.61% | 2 | 397 | 17.80% |
| IWM230630P00205000 | 2023-02-07 9:35AM EST | 205.00 | 15.76 | 15.68 | 15.88 | +2.67 | +20.40% | 1 | 46 | 16.48% |
| IWM230630P00210000 | 2023-01-18 2:10PM EST | 210.00 | 25.70 | 19.13 | 19.35 | 0.00 | - | 5 | 21 | 15.23% |
| IWM230630P00215000 | 2023-01-23 11:04AM EST | 215.00 | 28.05 | 23.08 | 23.36 | 0.00 | - | 2 | 1 | 14.09% |
| IWM230630P00220000 | 2023-01-25 1:26PM EST | 220.00 | 33.45 | 27.50 | 27.79 | 0.00 | - | 2 | 0 | 12.90% |
| IWM230630P00225000 | 2023-02-06 11:06AM EST | 225.00 | 30.20 | 32.37 | 32.70 | 0.00 | - | 10 | 6 | 13.79% |
| IWM230630P00230000 | 2022-09-13 8:30AM EST | 230.00 | 46.55 | 65.03 | 67.73 | 0.00 | - | 1 | 2 | 86.69% |
| IWM230630P00235000 | 2023-01-24 1:29PM EST | 235.00 | 47.63 | 42.39 | 42.71 | 0.00 | - | 5 | 5 | 16.94% |
| IWM230630P00240000 | 2023-01-24 1:58PM EST | 240.00 | 52.36 | 47.51 | 47.84 | 0.00 | - | 2 | 2 | 19.70% |
| IWM230630P00255000 | 2023-01-24 1:58PM EST | 255.00 | 67.36 | 62.46 | 62.79 | 0.00 | - | 5 | 5 | 23.41% |
© 2023 Yahoo. Todos os direitos reservados.
