iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:01PM EST. Mercado aberto.
Opções de comprapara15 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230915C00100000 | 2023-01-30 10:38AM EST | 100.00 | 90.30 | 90.08 | 90.58 | +6.30 | +7.50% | 1 | 5 | 58.12% |
| IWM230915C00105000 | 2022-10-17 9:27AM EST | 105.00 | 71.69 | 77.75 | 81.75 | 0.00 | - | 3 | 2 | 0.00% |
| IWM230915C00120000 | 2022-10-13 8:30AM EST | 120.00 | 52.00 | 70.63 | 73.13 | 0.00 | - | - | 2 | 50.79% |
| IWM230915C00125000 | 2022-11-11 1:36PM EST | 125.00 | 67.00 | 56.99 | 60.63 | 0.00 | - | 2 | 0 | 0.00% |
| IWM230915C00130000 | 2022-10-26 2:15PM EST | 130.00 | 57.00 | 58.80 | 63.50 | 0.00 | - | 2 | 0 | 49.31% |
| IWM230915C00135000 | 2022-12-15 2:55PM EST | 135.00 | 47.99 | 56.06 | 57.05 | 0.00 | - | 1 | 1 | 41.05% |
| IWM230915C00140000 | 2023-01-27 12:09PM EST | 140.00 | 53.13 | 52.61 | 53.25 | 0.00 | - | 2 | 524 | 41.46% |
| IWM230915C00145000 | 2022-10-21 1:57PM EST | 145.00 | 39.13 | 45.15 | 48.69 | 0.00 | - | 1 | 2 | 39.29% |
| IWM230915C00150000 | 2023-01-11 1:40PM EST | 150.00 | 39.57 | 43.78 | 44.37 | 0.00 | - | 1 | 8 | 37.65% |
| IWM230915C00155000 | 2023-01-23 2:22PM EST | 155.00 | 39.41 | 39.44 | 40.03 | 0.00 | - | 2 | 9 | 35.79% |
| IWM230915C00160000 | 2023-01-23 10:37AM EST | 160.00 | 34.43 | 35.18 | 35.75 | 0.00 | - | 1 | 648 | 33.92% |
| IWM230915C00165000 | 2023-01-30 12:01PM EST | 165.00 | 31.48 | 31.21 | 31.71 | +0.58 | +1.88% | 1 | 5,951 | 32.38% |
| IWM230915C00170000 | 2023-01-27 12:08PM EST | 170.00 | 27.90 | 27.42 | 27.71 | 0.00 | - | 8 | 10,493 | 30.70% |
| IWM230915C00175000 | 2023-01-20 11:13AM EST | 175.00 | 21.22 | 23.66 | 24.00 | 0.00 | - | 44 | 8,151 | 29.31% |
| IWM230915C00180000 | 2023-01-27 9:31AM EST | 180.00 | 20.22 | 20.09 | 20.44 | 0.00 | - | 1 | 10,183 | 27.89% |
| IWM230915C00185000 | 2023-01-30 10:50AM EST | 185.00 | 16.77 | 16.89 | 17.14 | +0.50 | +3.07% | 507 | 5,794 | 26.60% |
| IWM230915C00190000 | 2023-01-30 10:37AM EST | 190.00 | 14.00 | 13.84 | 14.04 | -0.84 | -5.66% | 1 | 13,169 | 25.27% |
| IWM230915C00195000 | 2023-01-30 10:44AM EST | 195.00 | 10.93 | 11.04 | 11.26 | -0.45 | -3.95% | 1 | 5,193 | 24.06% |
| IWM230915C00200000 | 2023-01-27 10:57AM EST | 200.00 | 8.39 | 8.60 | 8.76 | 0.00 | - | 96 | 7,766 | 22.85% |
| IWM230915C00205000 | 2023-01-27 3:04PM EST | 205.00 | 7.16 | 6.49 | 6.64 | 0.00 | - | 5 | 1,027 | 21.78% |
| IWM230915C00210000 | 2023-01-26 3:00PM EST | 210.00 | 4.58 | 4.75 | 4.88 | 0.00 | - | 5 | 11,418 | 20.82% |
| IWM230915C00215000 | 2023-01-27 12:49PM EST | 215.00 | 3.51 | 3.37 | 3.48 | 0.00 | - | 80 | 7,676 | 19.97% |
| IWM230915C00220000 | 2023-01-30 12:35PM EST | 220.00 | 2.34 | 2.31 | 2.40 | +0.09 | +4.00% | 1 | 9,609 | 19.21% |
| IWM230915C00225000 | 2023-01-27 2:00PM EST | 225.00 | 1.69 | 1.55 | 1.62 | 0.00 | - | 4 | 435 | 18.60% |
| IWM230915C00230000 | 2023-01-30 12:35PM EST | 230.00 | 1.06 | 1.02 | 1.08 | -0.13 | -10.92% | 1 | 24,630 | 18.15% |
| IWM230915C00235000 | 2023-01-27 2:47PM EST | 235.00 | 0.75 | 0.66 | 0.72 | 0.00 | - | 8 | 34 | 17.85% |
| IWM230915C00240000 | 2023-01-13 3:50PM EST | 240.00 | 0.71 | 0.40 | 0.51 | 0.00 | - | 123 | 488 | 17.86% |
| IWM230915C00245000 | 2023-01-25 12:01PM EST | 245.00 | 0.27 | 0.27 | 0.37 | 0.00 | - | 2 | 104 | 17.97% |
| IWM230915C00250000 | 2023-01-25 9:36AM EST | 250.00 | 0.24 | 0.19 | 0.26 | 0.00 | - | 3 | 75 | 17.99% |
| IWM230915C00255000 | 2023-01-12 10:06AM EST | 255.00 | 0.30 | 0.11 | 0.21 | 0.00 | - | 10 | 531 | 18.41% |
| IWM230915C00260000 | 2022-12-20 11:02AM EST | 260.00 | 0.17 | 0.07 | 0.19 | 0.00 | - | 3 | 456 | 19.09% |
| IWM230915C00265000 | 2022-12-23 1:57PM EST | 265.00 | 0.13 | 0.09 | 0.12 | 0.00 | - | 2 | 3 | 18.85% |
| IWM230915C00270000 | 2023-01-20 11:01AM EST | 270.00 | 0.07 | 0.02 | 0.14 | 0.00 | - | 10 | 179 | 20.09% |
| IWM230915C00275000 | 2023-01-20 10:35AM EST | 275.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 10 | 30 | 20.75% |
| IWM230915C00280000 | 2023-01-30 9:33AM EST | 280.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 3 | 1,221 | 20.02% |
| IWM230915C00285000 | 2022-12-07 3:06PM EST | 285.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 10 | 131 | 22.41% |
| IWM230915C00290000 | 2022-12-13 1:35PM EST | 290.00 | 0.22 | 0.00 | 0.11 | 0.00 | - | 50 | 298 | 22.71% |
| IWM230915C00295000 | 2022-12-07 3:19PM EST | 295.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 14 | 280 | 23.49% |
Opções de vendapara15 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230915P00085000 | 2023-01-30 12:46PM EST | 85.00 | 0.22 | 0.22 | 0.23 | 0.00 | - | 40 | 944 | 45.80% |
| IWM230915P00090000 | 2023-01-20 1:13PM EST | 90.00 | 0.30 | 0.27 | 0.30 | 0.00 | - | 8 | 592 | 44.43% |
| IWM230915P00095000 | 2023-01-20 1:08PM EST | 95.00 | 0.37 | 0.33 | 0.37 | 0.00 | - | 2 | 1,360 | 42.82% |
| IWM230915P00100000 | 2023-01-30 12:01PM EST | 100.00 | 0.43 | 0.40 | 0.45 | +0.03 | +7.50% | 1 | 1,061 | 41.21% |
| IWM230915P00105000 | 2023-01-13 1:39PM EST | 105.00 | 0.55 | 0.49 | 0.53 | 0.00 | - | 1,050 | 1,068 | 39.45% |
| IWM230915P00110000 | 2023-01-25 3:12PM EST | 110.00 | 0.61 | 0.59 | 0.63 | 0.00 | - | 1 | 3,084 | 37.84% |
| IWM230915P00115000 | 2023-01-23 10:51AM EST | 115.00 | 0.77 | 0.71 | 0.75 | 0.00 | - | 1 | 15,238 | 36.28% |
| IWM230915P00120000 | 2023-01-26 9:31AM EST | 120.00 | 0.80 | 0.85 | 0.89 | 0.00 | - | 2 | 1,462 | 34.75% |
| IWM230915P00125000 | 2023-01-27 12:01PM EST | 125.00 | 0.97 | 1.02 | 1.07 | 0.00 | - | 1 | 6,254 | 33.36% |
| IWM230915P00130000 | 2023-01-27 1:35PM EST | 130.00 | 1.14 | 1.23 | 1.28 | 0.00 | - | 2 | 20,296 | 31.98% |
| IWM230915P00135000 | 2023-01-30 11:52AM EST | 135.00 | 1.50 | 1.49 | 1.54 | +0.01 | +0.67% | 12 | 4,745 | 30.69% |
| IWM230915P00140000 | 2023-01-27 2:44PM EST | 140.00 | 1.66 | 1.80 | 1.85 | 0.00 | - | 1 | 7,301 | 29.41% |
| IWM230915P00145000 | 2023-01-25 3:42PM EST | 145.00 | 2.26 | 2.19 | 2.24 | 0.00 | - | 5 | 15,851 | 28.23% |
| IWM230915P00150000 | 2023-01-27 1:35PM EST | 150.00 | 2.43 | 2.65 | 2.71 | 0.00 | - | 3 | 71,205 | 27.07% |
| IWM230915P00155000 | 2023-01-26 9:32AM EST | 155.00 | 3.02 | 3.24 | 3.27 | 0.00 | - | 5 | 16,151 | 25.92% |
| IWM230915P00160000 | 2023-01-24 12:00PM EST | 160.00 | 4.30 | 3.92 | 3.98 | 0.00 | - | 6 | 31,404 | 24.88% |
| IWM230915P00165000 | 2023-01-30 12:01PM EST | 165.00 | 4.76 | 4.73 | 4.80 | +0.09 | +1.93% | 1 | 39,978 | 23.77% |
| IWM230915P00170000 | 2023-01-27 3:34PM EST | 170.00 | 5.25 | 5.74 | 5.80 | 0.00 | - | 171 | 54,454 | 22.71% |
| IWM230915P00175000 | 2023-01-26 12:44PM EST | 175.00 | 7.15 | 6.91 | 6.98 | 0.00 | - | 2 | 3,117 | 21.63% |
| IWM230915P00180000 | 2023-01-27 12:52PM EST | 180.00 | 7.75 | 8.31 | 8.39 | 0.00 | - | 305 | 18,820 | 20.55% |
| IWM230915P00185000 | 2023-01-30 10:50AM EST | 185.00 | 10.04 | 9.94 | 10.03 | +0.69 | +7.38% | 507 | 8,963 | 19.42% |
| IWM230915P00190000 | 2023-01-27 2:33PM EST | 190.00 | 11.82 | 11.85 | 11.94 | +0.77 | +6.97% | 1 | 9,648 | 18.21% |
| IWM230915P00195000 | 2023-01-20 10:59AM EST | 195.00 | 17.75 | 14.00 | 14.20 | 0.00 | - | 789 | 1,235 | 16.99% |
| IWM230915P00200000 | 2023-01-30 10:52AM EST | 200.00 | 16.87 | 16.63 | 17.00 | +0.97 | +6.10% | 1 | 2,566 | 16.00% |
| IWM230915P00205000 | 2023-01-26 2:32PM EST | 205.00 | 20.23 | 19.67 | 20.11 | 0.00 | - | 3 | 198 | 14.73% |
| IWM230915P00210000 | 2023-01-27 11:38AM EST | 210.00 | 22.90 | 23.17 | 23.67 | 0.00 | - | 75 | 600 | 13.34% |
| IWM230915P00215000 | 2023-01-23 9:30AM EST | 215.00 | 30.20 | 27.13 | 27.69 | 0.00 | - | 3 | 21 | 11.68% |
| IWM230915P00220000 | 2023-01-17 2:17PM EST | 220.00 | 33.72 | 31.51 | 32.12 | 0.00 | - | 2 | 2 | 8.20% |
| IWM230915P00225000 | 2022-12-28 1:14PM EST | 225.00 | 52.80 | 35.07 | 35.79 | 0.00 | - | 1 | 4 | 0.00% |
| IWM230915P00230000 | 2022-12-02 11:58AM EST | 230.00 | 43.50 | 54.78 | 55.45 | 0.00 | - | 272 | 0 | 45.53% |
| IWM230915P00235000 | 2022-11-11 10:54AM EST | 235.00 | 48.00 | 54.50 | 58.39 | 0.00 | - | 72 | 275 | 43.74% |
| IWM230915P00240000 | 2022-11-15 10:42AM EST | 240.00 | 51.69 | 61.86 | 64.05 | 0.00 | - | 2 | 0 | 46.89% |
| IWM230915P00245000 | 2022-12-12 1:06PM EST | 245.00 | 65.62 | 61.87 | 62.70 | 0.00 | - | 1 | 0 | 35.63% |
| IWM230915P00250000 | 2022-12-08 2:35PM EST | 250.00 | 70.33 | 72.02 | 72.91 | 0.00 | - | 1 | 0 | 48.29% |
| IWM230915P00255000 | 2022-09-21 12:09PM EST | 255.00 | 76.51 | 81.01 | 85.38 | 0.00 | - | - | 0 | 59.99% |
| IWM230915P00260000 | 2023-01-17 2:15PM EST | 260.00 | 73.59 | 71.53 | 72.09 | 0.00 | - | 20 | 0 | 13.28% |
| IWM230915P00265000 | 2023-01-17 2:14PM EST | 265.00 | 78.41 | 76.53 | 77.09 | 0.00 | - | 2 | 0 | 14.06% |
| IWM230915P00270000 | 2022-12-16 12:27PM EST | 270.00 | 96.80 | 82.70 | 83.66 | 0.00 | - | 50 | 0 | 30.46% |
| IWM230915P00275000 | 2023-01-17 2:17PM EST | 275.00 | 88.61 | 86.52 | 86.98 | 0.00 | - | 2 | 0 | 0.00% |
| IWM230915P00280000 | 2022-12-23 1:08PM EST | 280.00 | 106.23 | 94.78 | 95.31 | 0.00 | - | 6 | 0 | 38.89% |
| IWM230915P00285000 | 2023-01-11 12:57PM EST | 285.00 | 103.29 | 96.49 | 96.98 | 0.00 | - | 4 | 0 | 0.00% |
| IWM230915P00290000 | 2022-12-16 12:24PM EST | 290.00 | 116.71 | 102.70 | 103.66 | 0.00 | - | 50 | 0 | 34.80% |
| IWM230915P00295000 | 2023-01-06 11:04AM EST | 295.00 | 118.03 | 106.57 | 107.15 | 0.00 | - | 2 | 2 | 22.27% |
© 2023 Yahoo. Todos os direitos reservados.
