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 comprapara15 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231215C00090000 | 2022-05-24 3:15PM EDT | 90.00 | 87.00 | 81.58 | 83.92 | 0.00 | - | - | 1 | 0.00% |
| IWM231215C00100000 | 2022-02-03 2:12PM EDT | 100.00 | 100.42 | 98.88 | 102.26 | 0.00 | - | 1 | 24 | 87.95% |
| IWM231215C00105000 | 2022-06-21 9:36AM EDT | 105.00 | 68.50 | 73.73 | 77.78 | 0.00 | - | 1 | 3 | 45.82% |
| IWM231215C00110000 | 2022-06-17 10:47AM EDT | 110.00 | 61.00 | 69.45 | 73.51 | 0.00 | - | 1 | 4 | 44.42% |
| IWM231215C00115000 | 2022-06-23 10:18AM EDT | 115.00 | 60.00 | 65.26 | 69.29 | 0.00 | - | 1 | 6 | 43.05% |
| IWM231215C00120000 | 2022-03-21 11:56AM EDT | 120.00 | 90.58 | 88.01 | 89.42 | 0.00 | - | 1 | 5 | 83.44% |
| IWM231215C00125000 | 2022-05-06 12:47PM EDT | 125.00 | 66.00 | 68.63 | 69.69 | 0.00 | - | 1 | 95 | 54.57% |
| IWM231215C00130000 | 2022-06-27 9:38AM EDT | 130.00 | 53.94 | 53.09 | 57.14 | +0.94 | +1.77% | 1 | 34 | 39.40% |
| IWM231215C00135000 | 2022-06-17 1:37PM EDT | 135.00 | 43.38 | 49.22 | 53.27 | 0.00 | - | 1 | 114 | 38.31% |
| IWM231215C00140000 | 2022-06-22 11:08AM EDT | 140.00 | 40.81 | 45.45 | 49.50 | 0.00 | - | 4 | 120 | 37.25% |
| IWM231215C00145000 | 2022-03-04 2:10PM EDT | 145.00 | 63.38 | 69.93 | 72.29 | 0.00 | - | 2 | 41 | 72.60% |
| IWM231215C00150000 | 2022-06-16 11:33AM EDT | 150.00 | 32.74 | 38.23 | 42.05 | 0.00 | - | 1 | 58 | 34.95% |
| IWM231215C00155000 | 2022-06-14 3:47PM EDT | 155.00 | 33.20 | 34.80 | 38.89 | 0.00 | - | 1 | 28 | 34.39% |
| IWM231215C00160000 | 2022-06-10 12:33PM EDT | 160.00 | 36.00 | 31.49 | 35.50 | 0.00 | - | 2 | 53 | 33.38% |
| IWM231215C00165000 | 2022-06-23 1:19PM EDT | 165.00 | 24.30 | 28.37 | 32.22 | 0.00 | - | 2 | 67 | 32.38% |
| IWM231215C00170000 | 2022-06-21 2:37PM EDT | 170.00 | 22.57 | 25.50 | 29.02 | 0.00 | - | 70 | 391 | 31.35% |
| IWM231215C00175000 | 2022-06-27 1:06PM EDT | 175.00 | 24.38 | 24.15 | 24.84 | +1.56 | +6.84% | 4,100 | 3,068 | 29.00% |
| IWM231215C00180000 | 2022-06-24 4:11PM EDT | 180.00 | 20.65 | 21.46 | 22.13 | 0.00 | - | 3,000 | 3,491 | 28.27% |
| IWM231215C00185000 | 2022-06-15 10:12AM EDT | 185.00 | 17.69 | 18.64 | 19.97 | 0.00 | - | 2 | 1,651 | 28.02% |
| IWM231215C00190000 | 2022-06-27 3:33PM EDT | 190.00 | 16.97 | 16.55 | 17.17 | +5.29 | +45.29% | 129 | 3,025 | 26.83% |
| IWM231215C00195000 | 2022-06-22 1:01PM EDT | 195.00 | 11.24 | 14.18 | 15.40 | 0.00 | - | 94 | 358 | 26.69% |
| IWM231215C00200000 | 2022-06-23 3:51PM EDT | 200.00 | 10.49 | 12.55 | 13.12 | 0.00 | - | 1 | 4,105 | 25.75% |
| IWM231215C00205000 | 2022-06-15 12:02PM EDT | 205.00 | 10.25 | 10.80 | 11.33 | 0.00 | - | 1 | 5,125 | 25.20% |
| IWM231215C00210000 | 2022-06-21 10:15AM EDT | 210.00 | 7.20 | 9.21 | 9.70 | 0.00 | - | 1 | 3,302 | 24.67% |
| IWM231215C00215000 | 2022-06-17 11:00AM EDT | 215.00 | 5.33 | 7.80 | 8.26 | 0.00 | - | 2 | 2,273 | 24.18% |
| IWM231215C00220000 | 2022-06-27 10:51AM EDT | 220.00 | 6.66 | 6.57 | 7.00 | +0.52 | +8.47% | 1 | 5,501 | 23.75% |
| IWM231215C00225000 | 2022-06-17 9:47AM EDT | 225.00 | 4.03 | 5.52 | 5.91 | 0.00 | - | 2 | 2,092 | 23.36% |
| IWM231215C00230000 | 2022-06-24 10:02AM EDT | 230.00 | 4.30 | 4.62 | 4.90 | 0.00 | - | 1 | 3,622 | 22.90% |
| IWM231215C00235000 | 2022-06-17 3:57PM EDT | 235.00 | 2.55 | 3.86 | 4.18 | 0.00 | - | 1 | 3,090 | 22.74% |
| IWM231215C00240000 | 2022-06-23 10:26AM EDT | 240.00 | 2.56 | 3.22 | 3.51 | 0.00 | - | 1 | 3,387 | 22.50% |
| IWM231215C00245000 | 2022-06-16 12:49PM EDT | 245.00 | 2.00 | 2.54 | 3.09 | 0.00 | - | 2 | 1,684 | 22.61% |
| IWM231215C00250000 | 2022-06-03 2:51PM EDT | 250.00 | 3.90 | 2.15 | 2.61 | 0.00 | - | 1 | 5,876 | 22.46% |
| IWM231215C00255000 | 2022-06-24 11:32AM EDT | 255.00 | 1.82 | 1.78 | 2.22 | 0.00 | - | 2 | 4,694 | 22.37% |
| IWM231215C00260000 | 2022-06-24 9:31AM EDT | 260.00 | 1.46 | 1.50 | 1.90 | 0.00 | - | 1 | 3,110 | 22.33% |
| IWM231215C00265000 | 2022-06-24 3:25PM EDT | 265.00 | 1.38 | 1.28 | 1.64 | 0.00 | - | 2 | 6,110 | 22.35% |
| IWM231215C00270000 | 2022-06-16 12:54PM EDT | 270.00 | 0.91 | 1.09 | 1.44 | 0.00 | - | 21 | 2,875 | 22.45% |
| IWM231215C00275000 | 2022-06-23 9:30AM EDT | 275.00 | 0.69 | 1.05 | 1.32 | 0.00 | - | 39 | 1,269 | 22.74% |
| IWM231215C00280000 | 2022-06-08 11:09AM EDT | 280.00 | 1.64 | 0.75 | 1.18 | 0.00 | - | 1 | 56 | 22.90% |
| IWM231215C00285000 | 2022-05-23 3:18PM EDT | 285.00 | 0.86 | 0.45 | 0.89 | 0.00 | - | 2 | 416 | 22.34% |
| IWM231215C00290000 | 2022-05-13 9:30AM EDT | 290.00 | 0.92 | 0.83 | 1.04 | 0.00 | - | 16 | 474 | 23.63% |
| IWM231215C00295000 | 2022-05-12 3:00PM EDT | 295.00 | 0.64 | 0.73 | 0.93 | 0.00 | - | 31 | 303 | 23.75% |
| IWM231215C00300000 | 2022-06-16 3:56PM EDT | 300.00 | 0.41 | 0.40 | 0.80 | 0.00 | - | 6 | 263 | 23.71% |
| IWM231215C00305000 | 2022-06-21 3:59PM EDT | 305.00 | 0.43 | 0.34 | 0.73 | 0.00 | - | 3 | 208 | 23.90% |
| IWM231215C00310000 | 2022-06-06 3:50PM EDT | 310.00 | 0.57 | 0.29 | 0.67 | 0.00 | - | 50 | 90 | 24.11% |
| IWM231215C00315000 | 2022-06-21 10:26AM EDT | 315.00 | 0.35 | 0.25 | 0.61 | 0.00 | - | 9 | 155 | 24.28% |
| IWM231215C00320000 | 2022-06-07 10:00AM EDT | 320.00 | 0.62 | 0.21 | 0.56 | 0.00 | - | 1 | 273 | 24.46% |
| IWM231215C00325000 | 2022-06-06 3:50PM EDT | 325.00 | 0.53 | 0.18 | 0.51 | 0.00 | - | 47 | 318 | 24.62% |
| IWM231215C00330000 | 2022-06-14 11:22AM EDT | 330.00 | 0.30 | 0.20 | 0.47 | 0.00 | - | 1 | 307 | 24.81% |
| IWM231215C00335000 | 2022-06-24 3:53PM EDT | 335.00 | 0.27 | 0.12 | 0.43 | 0.00 | - | 3 | 136 | 24.96% |
| IWM231215C00340000 | 2022-06-22 11:54AM EDT | 340.00 | 0.28 | 0.10 | 0.40 | 0.00 | - | 5 | 1,369 | 25.17% |
| IWM231215C00345000 | 2022-06-22 2:27PM EDT | 345.00 | 0.18 | 0.08 | 0.37 | 0.00 | - | 66 | 496 | 25.34% |
| IWM231215C00350000 | 2022-06-23 3:25PM EDT | 350.00 | 0.18 | 0.15 | 0.26 | 0.00 | - | 10 | 9,038 | 24.61% |
| IWM231215C00355000 | 2022-06-23 3:25PM EDT | 355.00 | 0.17 | 0.05 | 0.33 | 0.00 | - | 10 | 445 | 25.81% |
| IWM231215C00360000 | 2022-06-24 9:30AM EDT | 360.00 | 0.20 | 0.03 | 0.31 | 0.00 | - | 2 | 251 | 26.03% |
| IWM231215C00365000 | 2022-06-16 3:57PM EDT | 365.00 | 0.19 | 0.02 | 0.29 | 0.00 | - | 4 | 341 | 26.20% |
Opções de vendapara15 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231215P00085000 | 2022-06-27 10:56AM EDT | 85.00 | 1.78 | 1.60 | 2.14 | -0.18 | -9.18% | 2 | 1 | 42.20% |
| IWM231215P00090000 | 2022-06-21 1:32PM EDT | 90.00 | 2.35 | 1.91 | 2.48 | 0.00 | - | 1 | 4 | 40.85% |
| IWM231215P00095000 | 2022-05-09 10:40AM EDT | 95.00 | 3.00 | 2.17 | 2.41 | 0.00 | - | 1 | 2 | 37.79% |
| IWM231215P00100000 | 2022-06-23 10:26AM EDT | 100.00 | 3.48 | 2.69 | 3.17 | 0.00 | - | 1 | 4,861 | 37.91% |
| IWM231215P00105000 | 2022-06-22 10:53AM EDT | 105.00 | 3.72 | 3.05 | 3.68 | 0.00 | - | 1 | 673 | 36.86% |
| IWM231215P00110000 | 2022-06-24 10:16AM EDT | 110.00 | 4.10 | 3.60 | 4.10 | 0.00 | - | 1 | 8,343 | 35.43% |
| IWM231215P00115000 | 2022-06-22 1:45PM EDT | 115.00 | 4.96 | 4.06 | 4.73 | 0.00 | - | 6 | 721 | 34.46% |
| IWM231215P00120000 | 2022-06-24 10:28AM EDT | 120.00 | 5.30 | 4.88 | 5.15 | 0.00 | - | 1 | 13,173 | 32.87% |
| IWM231215P00125000 | 2022-06-22 1:19PM EDT | 125.00 | 6.50 | 5.60 | 5.86 | 0.00 | - | 2 | 3,698 | 31.85% |
| IWM231215P00130000 | 2022-06-22 1:22PM EDT | 130.00 | 7.56 | 6.38 | 6.67 | 0.00 | - | 3 | 12,945 | 30.90% |
| IWM231215P00135000 | 2022-06-22 1:41PM EDT | 135.00 | 8.48 | 7.28 | 7.60 | 0.00 | - | 5 | 108 | 30.03% |
| IWM231215P00140000 | 2022-06-24 2:53PM EDT | 140.00 | 8.70 | 8.30 | 8.64 | 0.00 | - | 2 | 2,289 | 29.18% |
| IWM231215P00145000 | 2022-06-27 11:51AM EDT | 145.00 | 9.53 | 9.41 | 9.77 | -1.84 | -16.18% | 14 | 2,897 | 28.32% |
| IWM231215P00150000 | 2022-06-23 9:30AM EDT | 150.00 | 12.60 | 10.66 | 11.04 | 0.00 | - | 15 | 16,451 | 27.51% |
| IWM231215P00155000 | 2022-06-22 11:07AM EDT | 155.00 | 14.33 | 11.83 | 12.69 | 0.00 | - | 4 | 1,007 | 27.05% |
| IWM231215P00160000 | 2022-06-27 3:27PM EDT | 160.00 | 13.70 | 13.54 | 14.01 | -1.30 | -8.67% | 3 | 27,056 | 25.95% |
| IWM231215P00165000 | 2022-06-23 1:29PM EDT | 165.00 | 18.31 | 15.20 | 15.68 | 0.00 | - | 1 | 12,732 | 25.14% |
| IWM231215P00170000 | 2022-06-27 3:33PM EDT | 170.00 | 17.30 | 16.92 | 17.45 | -2.24 | -11.46% | 123 | 10,605 | 24.26% |
| IWM231215P00175000 | 2022-06-27 10:51AM EDT | 175.00 | 19.00 | 19.00 | 19.58 | -1.00 | -5.00% | 1 | 18,608 | 23.63% |
| IWM231215P00180000 | 2022-06-22 10:08AM EDT | 180.00 | 25.54 | 21.20 | 21.81 | 0.00 | - | 80 | 23,699 | 22.89% |
| IWM231215P00185000 | 2022-06-22 11:21AM EDT | 185.00 | 28.00 | 23.59 | 24.28 | 0.00 | - | 1 | 18,198 | 22.22% |
| IWM231215P00190000 | 2022-06-24 11:52AM EDT | 190.00 | 27.24 | 26.22 | 26.93 | 0.00 | - | 1 | 27,910 | 21.53% |
| IWM231215P00195000 | 2022-06-16 10:54AM EDT | 195.00 | 36.92 | 27.70 | 31.04 | 0.00 | - | 10 | 3,847 | 22.37% |
| IWM231215P00200000 | 2022-06-21 11:27AM EDT | 200.00 | 36.60 | 31.07 | 33.87 | 0.00 | - | 70 | 22,242 | 21.45% |
| IWM231215P00205000 | 2022-06-21 10:07AM EDT | 205.00 | 40.28 | 33.80 | 37.80 | 0.00 | - | 20 | 4,310 | 21.68% |
| IWM231215P00210000 | 2022-06-27 9:30AM EDT | 210.00 | 39.66 | 37.35 | 41.44 | -5.38 | -11.94% | 1 | 7,429 | 21.34% |
| IWM231215P00215000 | 2022-06-13 11:25AM EDT | 215.00 | 47.33 | 41.04 | 45.00 | 0.00 | - | 3 | 12,797 | 20.66% |
| IWM231215P00220000 | 2022-06-21 3:40PM EDT | 220.00 | 52.71 | 45.00 | 49.07 | 0.00 | - | 58 | 11,843 | 20.49% |
| IWM231215P00225000 | 2022-06-15 1:38PM EDT | 225.00 | 55.01 | 49.11 | 53.38 | 0.00 | - | 10 | 7,152 | 20.52% |
| IWM231215P00230000 | 2022-06-06 11:06AM EDT | 230.00 | 46.10 | 53.48 | 57.51 | 0.00 | - | 2 | 1,941 | 20.04% |
| IWM231215P00235000 | 2022-06-21 9:56AM EDT | 235.00 | 67.20 | 57.95 | 61.98 | 0.00 | - | 4 | 2,213 | 19.99% |
| IWM231215P00240000 | 2022-06-02 1:47PM EDT | 240.00 | 54.45 | 62.59 | 66.64 | 0.00 | - | 15 | 800 | 20.20% |
| IWM231215P00245000 | 2022-06-02 9:52AM EDT | 245.00 | 61.77 | 67.32 | 71.36 | 0.00 | - | 3 | 8 | 20.45% |
| IWM231215P00250000 | 2022-06-02 12:44PM EDT | 250.00 | 63.83 | 72.16 | 76.22 | 0.00 | - | 10 | 55 | 20.96% |
| IWM231215P00255000 | 2022-05-23 11:35AM EDT | 255.00 | 77.01 | 84.50 | 89.50 | 0.00 | - | 2 | 1,000 | 36.46% |
| IWM231215P00260000 | 2022-05-23 10:29AM EDT | 260.00 | 83.74 | 90.35 | 93.94 | 0.00 | - | 1 | 152 | 36.66% |
| IWM231215P00270000 | 2022-06-10 2:49PM EDT | 270.00 | 91.20 | 92.02 | 96.08 | 0.00 | - | 1 | 4 | 23.75% |
| IWM231215P00275000 | 2022-03-23 3:01PM EDT | 275.00 | 73.07 | 82.51 | 84.73 | 0.00 | - | 1 | 14 | 0.00% |
| IWM231215P00280000 | 2022-06-14 3:17PM EDT | 280.00 | 112.00 | 102.03 | 106.08 | 0.00 | - | 1 | 1,000 | 25.20% |
| IWM231215P00285000 | 2022-06-10 12:33PM EDT | 285.00 | 107.10 | 106.50 | 111.50 | 0.00 | - | 3 | 0 | 27.12% |
| IWM231215P00290000 | 2022-03-21 2:18PM EDT | 290.00 | 87.03 | 86.95 | 88.37 | 0.00 | - | 1 | 1 | 0.00% |
| IWM231215P00295000 | 2021-11-10 7:58AM EDT | 295.00 | 80.80 | 79.50 | 84.50 | 0.00 | - | - | 2 | 0.00% |
| IWM231215P00300000 | 2021-12-13 10:49AM EDT | 300.00 | 86.78 | 85.15 | 88.75 | 0.00 | - | 1 | 6 | 0.00% |
| IWM231215P00305000 | 2021-11-10 7:58AM EDT | 305.00 | 88.65 | 88.00 | 93.00 | 0.00 | - | 4 | 4 | 0.00% |
| IWM231215P00310000 | 2022-01-31 11:10AM EDT | 310.00 | 114.93 | 105.39 | 108.48 | 0.00 | - | 10 | 17 | 0.00% |
| IWM231215P00320000 | 2021-11-10 7:58AM EDT | 320.00 | 99.50 | 101.50 | 106.50 | 0.00 | - | - | 2 | 0.00% |
| IWM231215P00330000 | 2022-01-19 11:02AM EDT | 330.00 | 122.84 | 130.04 | 131.85 | 0.00 | - | 4 | 2 | 0.00% |
| IWM231215P00340000 | 2022-01-19 11:02AM EDT | 340.00 | 132.60 | 140.02 | 141.83 | 0.00 | - | - | 4 | 0.00% |
| IWM231215P00345000 | 2022-01-24 11:20AM EDT | 345.00 | 154.87 | 151.04 | 155.38 | 0.00 | - | 2 | 2 | 0.00% |
| IWM231215P00350000 | 2022-06-09 2:48PM EDT | 350.00 | 162.01 | 171.50 | 176.50 | 0.00 | - | 1 | 0 | 35.07% |
| IWM231215P00360000 | 2022-01-19 11:29AM EDT | 360.00 | 153.85 | 158.00 | 163.00 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
