IWM - iShares Russell 2000 ETF
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929C00120000 | 2023-05-19 1:01PM EDT | 120.00 | 58.20 | 57.27 | 57.66 | 0.00 | - | 2 | 5 | 50.68% |
| IWM230929C00125000 | 2023-05-03 10:38AM EDT | 125.00 | 51.51 | 52.48 | 52.86 | 0.00 | - | 26 | 26 | 48.85% |
| IWM230929C00130000 | 2023-03-24 1:02PM EDT | 130.00 | 45.04 | 50.61 | 51.11 | 0.00 | - | 2 | 4 | 58.91% |
| IWM230929C00135000 | 2023-05-04 2:50PM EDT | 135.00 | 38.85 | 43.01 | 43.39 | 0.00 | - | 1 | 8 | 42.99% |
| IWM230929C00140000 | 2023-05-24 9:53AM EDT | 140.00 | 38.60 | 38.36 | 38.72 | 0.00 | - | 1 | 3 | 40.17% |
| IWM230929C00141000 | 2023-04-04 11:17AM EDT | 141.00 | 38.60 | 33.59 | 33.98 | 0.00 | - | - | 11 | 0.00% |
| IWM230929C00145000 | 2023-05-26 12:18PM EDT | 145.00 | 34.27 | 33.78 | 34.14 | 0.00 | - | 26 | 132 | 37.55% |
| IWM230929C00146000 | 2023-05-26 11:07AM EDT | 146.00 | 33.21 | 32.88 | 33.23 | 0.00 | - | 24 | 23 | 37.02% |
| IWM230929C00148000 | 2023-04-04 12:04PM EDT | 148.00 | 32.83 | 27.68 | 28.00 | 0.00 | - | - | 11 | 19.23% |
| IWM230929C00149000 | 2023-05-26 9:41AM EDT | 149.00 | 30.27 | 30.20 | 30.54 | 0.00 | - | 3 | 4 | 35.51% |
| IWM230929C00150000 | 2023-05-30 11:31AM EDT | 150.00 | 29.30 | 29.31 | 29.65 | -0.98 | -3.24% | 6 | 59 | 35.01% |
| IWM230929C00151000 | 2023-05-26 11:14AM EDT | 151.00 | 28.30 | 28.43 | 28.77 | 0.00 | - | 8 | 198 | 34.53% |
| IWM230929C00152000 | 2023-05-30 1:09PM EDT | 152.00 | 27.51 | 27.56 | 27.90 | +0.12 | +0.44% | 6 | 10 | 34.07% |
| IWM230929C00153000 | 2022-11-08 11:42AM EDT | 153.00 | 38.76 | 37.22 | 40.64 | 0.00 | - | - | 26 | 69.32% |
| IWM230929C00154000 | 2023-05-17 1:45PM EDT | 154.00 | 27.06 | 25.83 | 26.16 | 0.00 | - | 1 | 1 | 33.11% |
| IWM230929C00155000 | 2023-05-26 11:00AM EDT | 155.00 | 25.27 | 24.97 | 25.31 | 0.00 | - | 8 | 21 | 32.67% |
| IWM230929C00156000 | 2023-05-26 9:51AM EDT | 156.00 | 23.62 | 24.12 | 24.46 | 0.00 | - | 4 | 40 | 32.21% |
| IWM230929C00157000 | 2023-05-04 10:46AM EDT | 157.00 | 19.98 | 23.28 | 23.61 | 0.00 | - | - | 2 | 31.73% |
| IWM230929C00158000 | 2023-04-28 11:39AM EDT | 158.00 | 23.65 | 23.17 | 23.58 | 0.00 | - | 2 | 26 | 33.73% |
| IWM230929C00159000 | 2023-05-30 1:48PM EDT | 159.00 | 21.32 | 21.62 | 21.95 | -0.83 | -3.75% | 2 | 108 | 30.85% |
| IWM230929C00160000 | 2023-05-02 12:01PM EDT | 160.00 | 18.31 | 20.81 | 21.13 | 0.00 | - | 1 | 70 | 30.41% |
| IWM230929C00161000 | 2023-05-25 1:43PM EDT | 161.00 | 19.66 | 20.00 | 20.32 | 0.00 | - | 40 | 113 | 29.98% |
| IWM230929C00162000 | 2023-05-25 10:02AM EDT | 162.00 | 19.25 | 19.20 | 19.51 | 0.00 | - | 34 | 63 | 29.53% |
| IWM230929C00163000 | 2023-05-26 11:41AM EDT | 163.00 | 18.63 | 18.41 | 18.71 | 0.00 | - | 10 | 51 | 29.08% |
| IWM230929C00164000 | 2023-04-05 12:27PM EDT | 164.00 | 18.49 | 18.32 | 18.59 | 0.00 | - | 2 | 136 | 30.49% |
| IWM230929C00165000 | 2023-05-25 10:13AM EDT | 165.00 | 16.48 | 16.86 | 17.16 | 0.00 | - | 47 | 199 | 28.26% |
| IWM230929C00166000 | 2023-05-26 11:47AM EDT | 166.00 | 16.25 | 16.11 | 16.39 | 0.00 | - | 4 | 58 | 27.83% |
| IWM230929C00167000 | 2023-05-25 9:54AM EDT | 167.00 | 15.46 | 15.36 | 15.65 | 0.00 | - | 5 | 52 | 27.45% |
| IWM230929C00168000 | 2023-04-25 10:17AM EDT | 168.00 | 16.39 | 14.22 | 14.38 | 0.00 | - | 598 | 328 | 25.65% |
| IWM230929C00169000 | 2023-05-19 2:55PM EDT | 169.00 | 14.69 | 13.90 | 14.19 | 0.00 | - | 2 | 23 | 26.65% |
| IWM230929C00170000 | 2023-05-26 10:36AM EDT | 170.00 | 13.55 | 13.19 | 13.47 | 0.00 | - | 1 | 766 | 26.25% |
| IWM230929C00171000 | 2023-05-30 1:04PM EDT | 171.00 | 12.45 | 12.50 | 12.73 | -2.54 | -16.94% | 2 | 75 | 25.75% |
| IWM230929C00172000 | 2023-05-30 11:48AM EDT | 172.00 | 11.75 | 11.82 | 12.08 | -0.84 | -6.67% | 1 | 8 | 25.45% |
| IWM230929C00173000 | 2023-05-25 10:05AM EDT | 173.00 | 11.36 | 11.15 | 11.37 | 0.00 | - | 24 | 55 | 24.97% |
| IWM230929C00174000 | 2023-05-25 12:59PM EDT | 174.00 | 9.83 | 10.50 | 10.72 | 0.00 | - | 10 | 106 | 24.60% |
| IWM230929C00175000 | 2023-05-15 12:49PM EDT | 175.00 | 10.42 | 9.87 | 10.09 | 0.00 | - | 1 | 797 | 24.25% |
| IWM230929C00176000 | 2023-05-25 9:39AM EDT | 176.00 | 9.33 | 9.26 | 9.47 | 0.00 | - | 25 | 107 | 23.89% |
| IWM230929C00177000 | 2023-05-26 10:53AM EDT | 177.00 | 8.97 | 8.66 | 8.86 | 0.00 | - | 8 | 84 | 23.51% |
| IWM230929C00178000 | 2023-05-17 3:19PM EDT | 178.00 | 9.23 | 8.09 | 8.29 | 0.00 | - | 1 | 972 | 23.19% |
| IWM230929C00179000 | 2023-05-24 2:12PM EDT | 179.00 | 8.14 | 7.56 | 7.73 | 0.00 | - | 9 | 197 | 22.85% |
| IWM230929C00180000 | 2023-05-25 12:26PM EDT | 180.00 | 6.59 | 7.06 | 7.15 | 0.00 | - | 500 | 685 | 22.43% |
| IWM230929C00181000 | 2023-05-24 9:40AM EDT | 181.00 | 7.62 | 6.53 | 6.61 | 0.00 | - | 143 | 492 | 22.05% |
| IWM230929C00182000 | 2023-05-24 4:10PM EDT | 182.00 | 6.77 | 6.03 | 6.12 | 0.00 | - | 1 | 863 | 21.75% |
| IWM230929C00183000 | 2023-05-24 4:10PM EDT | 183.00 | 6.29 | 5.55 | 5.64 | 0.00 | - | 52 | 724 | 21.43% |
| IWM230929C00185000 | 2023-05-30 1:48PM EDT | 185.00 | 4.50 | 4.67 | 4.75 | -1.65 | -26.83% | 2 | 1,055 | 20.82% |
| IWM230929C00190000 | 2023-05-26 3:33PM EDT | 190.00 | 3.25 | 2.88 | 2.95 | 0.00 | - | 168 | 2,479 | 19.51% |
| IWM230929C00195000 | 2023-05-30 2:40PM EDT | 195.00 | 1.71 | 1.68 | 1.74 | -0.24 | -12.31% | 145 | 3,213 | 18.59% |
| IWM230929C00200000 | 2023-05-30 1:26PM EDT | 200.00 | 0.90 | 0.94 | 0.99 | +0.07 | +8.43% | 127 | 5,258 | 18.01% |
| IWM230929C00205000 | 2023-05-30 4:01PM EDT | 205.00 | 0.54 | 0.52 | 0.57 | -0.01 | -1.82% | 6 | 1,995 | 17.80% |
| IWM230929C00210000 | 2023-05-30 12:04PM EDT | 210.00 | 0.30 | 0.29 | 0.34 | -0.06 | -16.67% | 1 | 3,266 | 17.90% |
| IWM230929C00215000 | 2023-05-30 12:28PM EDT | 215.00 | 0.18 | 0.17 | 0.21 | 0.00 | - | 2 | 1,945 | 18.14% |
| IWM230929C00220000 | 2023-05-30 12:31PM EDT | 220.00 | 0.12 | 0.10 | 0.14 | -0.08 | -40.00% | 11 | 16,487 | 18.60% |
| IWM230929C00225000 | 2023-05-02 9:37AM EDT | 225.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 3 | 28 | 19.19% |
| IWM230929C00230000 | 2023-04-26 10:15AM EDT | 230.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1 | 3,454 | 19.73% |
| IWM230929C00235000 | 2023-05-16 2:21PM EDT | 235.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 9 | 638 | 20.70% |
| IWM230929C00240000 | 2023-05-26 10:36AM EDT | 240.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 8 | 30,293 | 21.49% |
| IWM230929C00250000 | 2023-05-16 12:29PM EDT | 250.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 244 | 23.34% |
| IWM230929C00255000 | 2023-05-05 12:05PM EDT | 255.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,711 | 23.83% |
| IWM230929C00260000 | 2023-03-30 10:55AM EDT | 260.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 1,833 | 26.76% |
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 | 2023-05-25 11:17AM EDT | 120.00 | 0.57 | 0.55 | 0.61 | -0.16 | -21.92% | 2 | 5,030 | 38.77% |
| IWM230929P00125000 | 2023-05-25 10:56AM EDT | 125.00 | 0.89 | 0.69 | 0.74 | 0.00 | - | 69 | 451 | 36.67% |
| IWM230929P00130000 | 2023-05-26 12:08PM EDT | 130.00 | 0.95 | 0.85 | 0.91 | 0.00 | - | 1 | 374 | 34.72% |
| IWM230929P00135000 | 2023-05-23 12:38PM EDT | 135.00 | 1.15 | 1.07 | 1.12 | 0.00 | - | 1 | 41,563 | 32.76% |
| IWM230929P00140000 | 2023-05-25 3:52PM EDT | 140.00 | 1.67 | 1.34 | 1.40 | 0.00 | - | 16 | 1,154 | 30.97% |
| IWM230929P00141000 | 2023-05-19 1:41PM EDT | 141.00 | 1.53 | 1.40 | 1.47 | 0.00 | - | 1 | 196 | 30.64% |
| IWM230929P00142000 | 2023-05-19 2:37PM EDT | 142.00 | 1.69 | 1.47 | 1.53 | 0.00 | - | 1 | 91 | 30.25% |
| IWM230929P00143000 | 2023-05-15 12:40PM EDT | 143.00 | 1.97 | 1.54 | 1.60 | 0.00 | - | 2 | 150 | 29.88% |
| IWM230929P00144000 | 2023-05-30 2:03PM EDT | 144.00 | 1.70 | 1.62 | 1.68 | -0.52 | -23.42% | 28 | 495 | 29.57% |
| IWM230929P00145000 | 2023-05-25 10:07AM EDT | 145.00 | 2.11 | 1.69 | 1.76 | 0.00 | - | 7 | 998 | 29.22% |
| IWM230929P00146000 | 2023-05-18 11:30AM EDT | 146.00 | 1.88 | 1.78 | 1.84 | 0.00 | - | 7 | 171 | 28.86% |
| IWM230929P00147000 | 2023-05-19 11:40AM EDT | 147.00 | 2.10 | 1.86 | 1.93 | 0.00 | - | 5 | 698 | 28.53% |
| IWM230929P00148000 | 2023-05-30 2:07PM EDT | 148.00 | 2.08 | 1.96 | 2.02 | -0.29 | -12.24% | 25 | 989 | 28.17% |
| IWM230929P00149000 | 2023-05-30 2:07PM EDT | 149.00 | 2.18 | 2.05 | 2.12 | -0.21 | -8.79% | 23 | 1,752 | 27.84% |
| IWM230929P00150000 | 2023-05-30 2:41PM EDT | 150.00 | 2.17 | 2.16 | 2.21 | -0.61 | -21.94% | 31 | 37,930 | 27.45% |
| IWM230929P00151000 | 2023-05-30 2:03PM EDT | 151.00 | 2.38 | 2.26 | 2.33 | -1.80 | -43.06% | 16 | 570 | 27.17% |
| IWM230929P00152000 | 2023-05-16 10:19AM EDT | 152.00 | 3.24 | 2.38 | 2.45 | 0.00 | - | 1 | 952 | 26.86% |
| IWM230929P00153000 | 2023-05-30 2:03PM EDT | 153.00 | 2.63 | 2.50 | 2.57 | -0.51 | -16.24% | 20 | 418 | 26.53% |
| IWM230929P00154000 | 2023-05-30 2:59PM EDT | 154.00 | 2.70 | 2.63 | 2.69 | -0.14 | -4.93% | 46 | 4,187 | 26.17% |
| IWM230929P00155000 | 2023-05-30 2:04PM EDT | 155.00 | 2.84 | 2.76 | 2.83 | -0.59 | -17.20% | 163 | 965 | 25.86% |
| IWM230929P00156000 | 2023-05-30 2:59PM EDT | 156.00 | 2.98 | 2.90 | 2.97 | -0.24 | -7.45% | 37 | 12 | 25.53% |
| IWM230929P00157000 | 2023-05-30 3:00PM EDT | 157.00 | 3.14 | 3.05 | 3.12 | -0.41 | -11.55% | 36 | 3 | 25.21% |
| IWM230929P00158000 | 2023-05-30 2:59PM EDT | 158.00 | 3.29 | 3.21 | 3.27 | -0.62 | -15.86% | 26 | 14 | 24.87% |
| IWM230929P00159000 | 2023-05-30 2:04PM EDT | 159.00 | 3.55 | 3.37 | 3.44 | -0.29 | -7.55% | 17 | 29 | 24.56% |
| IWM230929P00160000 | 2023-05-30 3:33PM EDT | 160.00 | 3.58 | 3.55 | 3.61 | -0.04 | -1.10% | 132 | 3,413 | 24.23% |
| IWM230929P00161000 | 2023-05-30 3:14PM EDT | 161.00 | 3.83 | 3.73 | 3.79 | +0.41 | +11.99% | 32 | 3,356 | 23.90% |
| IWM230929P00162000 | 2023-05-30 10:13AM EDT | 162.00 | 3.81 | 3.92 | 3.99 | -0.18 | -4.51% | 10 | 166 | 23.60% |
| IWM230929P00163000 | 2023-05-24 9:46AM EDT | 163.00 | 4.73 | 4.12 | 4.19 | 0.00 | - | 11 | 1,082 | 23.27% |
| IWM230929P00164000 | 2023-05-26 10:27AM EDT | 164.00 | 4.63 | 4.33 | 4.40 | 0.00 | - | 2 | 230 | 22.94% |
| IWM230929P00165000 | 2023-05-25 3:52PM EDT | 165.00 | 5.34 | 4.55 | 4.62 | 0.00 | - | 3,003 | 5,572 | 22.61% |
| IWM230929P00166000 | 2023-05-30 10:00AM EDT | 166.00 | 4.61 | 4.78 | 4.85 | -1.42 | -23.55% | 1 | 47 | 22.27% |
| IWM230929P00167000 | 2023-05-30 10:13AM EDT | 167.00 | 4.88 | 5.03 | 5.10 | +0.40 | +8.93% | 10 | 42 | 21.96% |
| IWM230929P00168000 | 2023-05-30 2:00PM EDT | 168.00 | 5.48 | 5.28 | 5.36 | -0.68 | -11.04% | 1 | 503 | 21.63% |
| IWM230929P00169000 | 2023-05-25 2:26PM EDT | 169.00 | 6.43 | 5.55 | 5.63 | 0.00 | - | 63 | 208 | 21.30% |
| IWM230929P00170000 | 2023-05-30 1:34PM EDT | 170.00 | 6.02 | 5.83 | 5.90 | -0.01 | -0.17% | 139 | 36,069 | 20.93% |
| IWM230929P00171000 | 2023-05-24 1:45PM EDT | 171.00 | 5.85 | 6.13 | 6.21 | -0.95 | -13.97% | 10 | 406 | 20.62% |
| IWM230929P00172000 | 2023-05-30 12:48PM EDT | 172.00 | 6.61 | 6.44 | 6.52 | +0.68 | +11.47% | 42 | 82 | 20.28% |
| IWM230929P00173000 | 2023-05-30 12:48PM EDT | 173.00 | 6.96 | 6.77 | 6.85 | -1.13 | -13.97% | 10 | 306 | 19.94% |
| IWM230929P00174000 | 2023-05-24 4:08PM EDT | 174.00 | 7.73 | 7.12 | 7.20 | 0.00 | - | 1 | 96 | 19.61% |
| IWM230929P00175000 | 2023-05-30 3:43PM EDT | 175.00 | 7.51 | 7.48 | 7.56 | +0.01 | +0.13% | 59 | 11,079 | 19.25% |
| IWM230929P00176000 | 2023-05-30 1:56PM EDT | 176.00 | 8.08 | 7.86 | 7.95 | +0.02 | +0.25% | 20 | 288 | 18.93% |
| IWM230929P00177000 | 2023-05-30 3:13PM EDT | 177.00 | 8.43 | 8.27 | 8.35 | +1.03 | +13.92% | 4 | 1,592 | 18.58% |
| IWM230929P00178000 | 2023-05-25 10:07AM EDT | 178.00 | 9.67 | 8.68 | 8.86 | 0.00 | - | 4 | 238 | 18.45% |
| IWM230929P00179000 | 2023-05-25 1:46PM EDT | 179.00 | 10.29 | 9.13 | 9.31 | 0.00 | - | 1 | 745 | 18.12% |
| IWM230929P00180000 | 2023-05-26 1:18PM EDT | 180.00 | 9.75 | 9.60 | 9.79 | 0.00 | - | 1 | 2,703 | 17.80% |
| IWM230929P00181000 | 2023-05-11 9:54AM EDT | 181.00 | 12.47 | 10.07 | 10.29 | 0.00 | - | 1 | 291 | 17.48% |
| IWM230929P00182000 | 2023-05-22 1:14PM EDT | 182.00 | 9.58 | 10.59 | 10.81 | 0.00 | - | 20 | 74 | 17.15% |
| IWM230929P00183000 | 2023-05-23 11:20AM EDT | 183.00 | 9.28 | 11.14 | 11.36 | 0.00 | - | 2 | 70 | 16.83% |
| IWM230929P00185000 | 2023-05-25 9:35AM EDT | 185.00 | 12.92 | 12.30 | 12.54 | 0.00 | - | 1 | 15,906 | 16.20% |
| IWM230929P00190000 | 2023-05-17 10:29AM EDT | 190.00 | 17.67 | 15.68 | 16.02 | 0.00 | - | 1 | 2,282 | 14.87% |
| IWM230929P00195000 | 2023-05-12 9:30AM EDT | 195.00 | 21.61 | 19.84 | 20.20 | 0.00 | - | 30 | 622 | 14.09% |
| IWM230929P00200000 | 2023-05-24 10:39AM EDT | 200.00 | 24.73 | 24.57 | 24.93 | 0.00 | - | 2 | 45 | 14.70% |
| IWM230929P00205000 | 2023-04-13 10:48AM EDT | 205.00 | 27.99 | 32.26 | 32.58 | 0.00 | - | 1 | 1 | 29.07% |
| IWM230929P00210000 | 2023-04-04 2:24PM EDT | 210.00 | 35.01 | 39.52 | 40.00 | 0.00 | - | 120 | 0 | 39.72% |
| IWM230929P00215000 | 2023-05-17 2:26PM EDT | 215.00 | 38.95 | 39.50 | 39.87 | 0.00 | - | 29 | 10 | 20.12% |
| IWM230929P00220000 | 2023-05-18 12:06PM EDT | 220.00 | 43.79 | 44.49 | 44.86 | 0.00 | - | 1 | 1 | 21.80% |
| IWM230929P00225000 | 2023-04-26 2:38PM EDT | 225.00 | 53.22 | 48.78 | 49.22 | 0.00 | - | 1 | 0 | 0.00% |
| IWM230929P00230000 | 2023-05-22 1:14PM EDT | 230.00 | 51.78 | 54.48 | 54.85 | 0.00 | - | - | 1 | 25.05% |
| IWM230929P00235000 | 2023-04-25 2:29PM EDT | 235.00 | 61.31 | 60.97 | 61.34 | 0.00 | - | 1 | 1 | 37.56% |
| IWM230929P00240000 | 2023-04-25 10:41AM EDT | 240.00 | 65.39 | 65.96 | 66.33 | 0.00 | - | 2 | 2 | 39.40% |
| IWM230929P00245000 | 2023-05-19 1:01PM EDT | 245.00 | 68.78 | 69.46 | 69.83 | 0.00 | - | 1 | 1 | 29.40% |
| IWM230929P00255000 | 2023-04-25 1:28PM EDT | 255.00 | 81.55 | 80.93 | 81.30 | 0.00 | - | 5 | 5 | 44.57% |
| IWM230929P00260000 | 2023-05-24 10:39AM EDT | 260.00 | 84.45 | 84.44 | 84.81 | 0.00 | - | - | 0 | 33.30% |
© 2023 Yahoo. Todos os direitos reservados.