iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929C00130000 | 2022-10-24 12:05PM EST | 130.00 | 51.75 | 58.72 | 63.17 | 0.00 | - | 4 | 4 | 0.00% |
| IWM230929C00135000 | 2022-10-25 8:54AM EST | 135.00 | 50.60 | 54.43 | 58.88 | 0.00 | - | - | 4 | 0.00% |
| IWM230929C00140000 | 2022-11-11 11:04AM EST | 140.00 | 54.05 | 44.01 | 48.30 | 0.00 | - | 3 | 3 | 0.00% |
| IWM230929C00145000 | 2022-10-28 8:33AM EST | 145.00 | 45.78 | 46.50 | 51.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM230929C00150000 | 2022-12-27 10:31AM EST | 150.00 | 34.23 | 44.12 | 44.83 | 0.00 | - | 1 | 2 | 0.00% |
| IWM230929C00151000 | 2022-10-10 11:57AM EST | 151.00 | 31.30 | 34.66 | 37.31 | 0.00 | - | - | 72 | 0.00% |
| IWM230929C00152000 | 2022-10-10 8:43AM EST | 152.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| IWM230929C00153000 | 2022-11-08 10:42AM EST | 153.00 | 38.76 | 37.22 | 40.64 | 0.00 | - | - | 26 | 0.00% |
| IWM230929C00156000 | 2022-11-30 3:16PM EST | 156.00 | 38.74 | 29.75 | 30.41 | 0.00 | - | 1 | 38 | 0.00% |
| IWM230929C00157000 | 2022-10-12 12:59PM EST | 157.00 | 27.27 | 40.20 | 43.50 | 0.00 | - | - | 1 | 28.77% |
| IWM230929C00158000 | 2022-10-21 2:14PM EST | 158.00 | 30.47 | 35.61 | 39.03 | 0.00 | - | 50 | 25 | 10.94% |
| IWM230929C00159000 | 2022-10-21 2:13PM EST | 159.00 | 29.73 | 35.72 | 38.32 | 0.00 | - | 38 | 94 | 14.98% |
| IWM230929C00160000 | 2023-01-11 10:44AM EST | 160.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM230929C00161000 | 2022-10-21 2:12PM EST | 161.00 | 28.48 | 33.47 | 36.86 | 0.00 | - | 8 | 34 | 17.54% |
| IWM230929C00162000 | 2022-10-07 11:21AM EST | 162.00 | 25.98 | 29.89 | 32.19 | 0.00 | - | 4 | 4 | 0.00% |
| IWM230929C00164000 | 2022-10-10 8:48AM EST | 164.00 | 24.39 | 0.00 | 0.00 | 0.00 | - | - | 97 | 0.00% |
| IWM230929C00165000 | 2022-10-13 1:32PM EST | 165.00 | 25.11 | 34.99 | 36.31 | 0.00 | - | - | 1 | 26.40% |
| IWM230929C00168000 | 2022-10-07 9:19AM EST | 168.00 | 22.81 | 25.98 | 28.11 | 0.00 | - | 1 | 1 | 0.00% |
| IWM230929C00170000 | 2023-02-02 1:26PM EST | 170.00 | 36.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM230929C00171000 | 2022-10-06 12:53PM EST | 171.00 | 23.52 | 24.52 | 26.18 | 0.00 | - | 3 | 3 | 9.55% |
| IWM230929C00172000 | 2022-12-22 2:25PM EST | 172.00 | 18.23 | 24.41 | 24.86 | 0.00 | - | - | 1 | 0.00% |
| IWM230929C00173000 | 2023-01-06 3:18PM EST | 173.00 | 20.12 | 32.56 | 33.05 | 0.00 | - | 1 | 1 | 31.54% |
| IWM230929C00174000 | 2022-12-20 1:28PM EST | 174.00 | 17.97 | 21.39 | 21.91 | 0.00 | - | 4 | 5 | 0.00% |
| IWM230929C00175000 | 2023-01-24 10:56AM EST | 175.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM230929C00178000 | 2022-11-14 9:44AM EST | 178.00 | 25.48 | 20.38 | 22.31 | 0.00 | - | 2 | 1 | 16.80% |
| IWM230929C00179000 | 2023-02-02 10:26AM EST | 179.00 | 27.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM230929C00180000 | 2023-02-02 1:26PM EST | 180.00 | 28.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM230929C00181000 | 2022-12-19 9:35AM EST | 181.00 | 14.72 | 18.10 | 18.58 | 0.00 | - | 1 | 31 | 13.57% |
| IWM230929C00182000 | 2023-01-26 9:30AM EST | 182.00 | 19.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM230929C00183000 | 2023-01-26 9:30AM EST | 183.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM230929C00185000 | 2023-01-09 2:09PM EST | 185.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM230929C00190000 | 2023-02-01 3:23PM EST | 190.00 | 18.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM230929C00195000 | 2023-02-03 10:33AM EST | 195.00 | 17.70 | 0.00 | 0.00 | +0.25 | +1.43% | 14 | 0 | 0.00% |
| IWM230929C00200000 | 2023-02-03 9:44AM EST | 200.00 | 14.16 | 0.00 | 0.00 | -0.27 | -1.87% | 1 | 0 | 0.39% |
| IWM230929C00205000 | 2023-02-03 11:35AM EST | 205.00 | 12.12 | 0.00 | 0.00 | +1.15 | +10.48% | 18 | 0 | 1.56% |
| IWM230929C00210000 | 2023-02-01 3:36PM EST | 210.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM230929C00215000 | 2023-02-02 1:01PM EST | 215.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| IWM230929C00220000 | 2023-02-02 1:01PM EST | 220.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM230929C00225000 | 2023-01-23 9:42AM EST | 225.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM230929C00230000 | 2023-01-11 3:54PM EST | 230.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM230929C00235000 | 2023-01-30 2:08PM EST | 235.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IWM230929C00240000 | 2023-01-31 10:54AM EST | 240.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 6.25% |
| IWM230929C00250000 | 2023-02-03 11:02AM EST | 250.00 | 0.65 | 0.00 | 0.00 | +0.65 | - | 3 | - | 6.25% |
Opções de vendapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929P00120000 | 2023-02-01 1:45PM EST | 120.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWM230929P00125000 | 2023-02-02 9:30AM EST | 125.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWM230929P00130000 | 2023-01-31 11:11AM EST | 130.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| IWM230929P00135000 | 2023-02-03 1:52PM EST | 135.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IWM230929P00140000 | 2023-02-03 1:52PM EST | 140.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IWM230929P00145000 | 2023-02-03 1:51PM EST | 145.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IWM230929P00150000 | 2023-02-03 1:36PM EST | 150.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| IWM230929P00151000 | 2023-01-03 3:15PM EST | 151.00 | 6.23 | 2.19 | 2.43 | 0.00 | - | - | 1 | 28.63% |
| IWM230929P00152000 | 2023-01-19 2:47PM EST | 152.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM230929P00153000 | 2023-02-03 1:52PM EST | 153.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM230929P00154000 | 2023-02-03 1:47PM EST | 154.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM230929P00155000 | 2023-02-03 12:30PM EST | 155.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| IWM230929P00157000 | 2022-10-12 12:59PM EST | 157.00 | 13.43 | 7.21 | 7.39 | 0.00 | - | - | 1 | 38.71% |
| IWM230929P00159000 | 2023-01-09 10:23AM EST | 159.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM230929P00160000 | 2023-02-03 12:05PM EST | 160.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| IWM230929P00161000 | 2023-02-03 10:49AM EST | 161.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM230929P00162000 | 2023-02-02 9:58AM EST | 162.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| IWM230929P00163000 | 2022-12-23 10:03AM EST | 163.00 | 10.25 | 5.66 | 5.75 | 0.00 | - | 4 | 1,034 | 31.04% |
| IWM230929P00165000 | 2023-02-03 1:11PM EST | 165.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| IWM230929P00166000 | 2022-11-29 3:14PM EST | 166.00 | 9.85 | 9.99 | 10.55 | 0.00 | - | - | 1 | 39.37% |
| IWM230929P00167000 | 2023-01-27 2:10PM EST | 167.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| IWM230929P00168000 | 2022-11-28 3:55PM EST | 168.00 | 10.68 | 12.16 | 12.77 | 0.00 | - | - | 250 | 42.31% |
| IWM230929P00169000 | 2022-11-29 3:16PM EST | 169.00 | 10.62 | 11.04 | 11.61 | 0.00 | - | 172 | 81 | 39.33% |
| IWM230929P00170000 | 2023-02-02 11:23AM EST | 170.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| IWM230929P00171000 | 2023-02-03 1:57PM EST | 171.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| IWM230929P00172000 | 2023-01-26 12:31PM EST | 172.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IWM230929P00174000 | 2023-01-27 2:10PM EST | 174.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| IWM230929P00175000 | 2023-02-03 10:15AM EST | 175.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 3.13% |
| IWM230929P00176000 | 2023-02-02 11:30AM EST | 176.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| IWM230929P00177000 | 2023-01-31 12:56PM EST | 177.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IWM230929P00179000 | 2023-02-02 11:30AM EST | 179.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| IWM230929P00180000 | 2023-02-03 9:52AM EST | 180.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| IWM230929P00181000 | 2023-02-03 1:34PM EST | 181.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IWM230929P00183000 | 2023-02-02 1:01PM EST | 183.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM230929P00185000 | 2023-02-03 9:34AM EST | 185.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| IWM230929P00190000 | 2023-02-02 3:50PM EST | 190.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| IWM230929P00195000 | 2023-02-03 12:47PM EST | 195.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 0.39% |
| IWM230929P00200000 | 2023-02-03 1:14PM EST | 200.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM230929P00205000 | 2023-02-02 3:38PM EST | 205.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM230929P00210000 | 2023-02-02 1:26PM EST | 210.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM230929P00215000 | 2023-02-01 2:43PM EST | 215.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM230929P00225000 | 2022-11-07 10:31AM EST | 225.00 | 47.75 | 43.35 | 46.60 | 0.00 | - | - | 1 | 45.51% |
© 2023 Yahoo. Todos os direitos reservados.
