iShares Trust - 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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231215C00100000 | 2022-01-03 10:14AM EST | 100.00 | 127.00 | 100.33 | 103.81 | 0.00 | - | 1 | 0 | 35.37% |
| IWM231215C00105000 | 2021-11-24 1:16PM EST | 105.00 | 127.03 | 116.00 | 121.00 | 0.00 | - | 1 | 3 | 74.35% |
| IWM231215C00110000 | 2021-11-24 1:16PM EST | 110.00 | 122.23 | 111.00 | 116.00 | 0.00 | - | 1 | 4 | 70.53% |
| IWM231215C00115000 | 2022-01-05 11:19AM EST | 115.00 | 110.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231215C00120000 | 2022-01-19 10:16AM EST | 120.00 | 91.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM231215C00125000 | 2022-01-21 1:09PM EST | 125.00 | 75.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231215C00130000 | 2022-01-24 1:39PM EST | 130.00 | 71.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231215C00135000 | 2021-12-20 1:24PM EST | 135.00 | 80.30 | 66.00 | 71.00 | 0.00 | - | 6 | 12 | 27.24% |
| IWM231215C00140000 | 2022-01-21 1:10PM EST | 140.00 | 66.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231215C00145000 | 2022-01-10 12:14PM EST | 145.00 | 74.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM231215C00150000 | 2021-12-28 11:24AM EST | 150.00 | 79.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IWM231215C00155000 | 2022-01-10 11:17AM EST | 155.00 | 50.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM231215C00160000 | 2022-01-21 1:00PM EST | 160.00 | 50.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM231215C00165000 | 2022-01-20 11:30AM EST | 165.00 | 53.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231215C00170000 | 2022-01-07 11:55AM EST | 170.00 | 39.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231215C00175000 | 2022-01-21 12:57PM EST | 175.00 | 35.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM231215C00180000 | 2022-01-14 2:53PM EST | 180.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IWM231215C00185000 | 2022-01-21 4:00PM EST | 185.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231215C00190000 | 2022-01-04 2:09PM EST | 190.00 | 49.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231215C00195000 | 2021-11-04 9:00AM EST | 195.00 | 58.41 | 38.50 | 43.50 | 0.00 | - | 1 | 28 | 37.31% |
| IWM231215C00200000 | 2022-01-24 3:37PM EST | 200.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| IWM231215C00205000 | 2022-01-24 11:19AM EST | 205.00 | 19.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| IWM231215C00210000 | 2022-01-24 11:16AM EST | 210.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| IWM231215C00215000 | 2022-01-20 11:45AM EST | 215.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| IWM231215C00220000 | 2022-01-24 11:50AM EST | 220.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| IWM231215C00225000 | 2022-01-21 10:33AM EST | 225.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM231215C00230000 | 2022-01-24 10:31AM EST | 230.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM231215C00235000 | 2022-01-21 11:05AM EST | 235.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM231215C00240000 | 2022-01-24 1:38PM EST | 240.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM231215C00245000 | 2022-01-21 11:05AM EST | 245.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM231215C00250000 | 2022-01-24 11:10AM EST | 250.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| IWM231215C00255000 | 2022-01-20 11:59AM EST | 255.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IWM231215C00260000 | 2022-01-24 11:10AM EST | 260.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IWM231215C00265000 | 2022-01-24 3:43PM EST | 265.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| IWM231215C00270000 | 2022-01-24 1:48PM EST | 270.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| IWM231215C00275000 | 2022-01-20 10:06AM EST | 275.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM231215C00280000 | 2022-01-19 3:36PM EST | 280.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM231215C00285000 | 2022-01-18 2:47PM EST | 285.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM231215C00290000 | 2022-01-21 2:27PM EST | 290.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IWM231215C00295000 | 2021-12-27 12:26PM EST | 295.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IWM231215C00300000 | 2021-12-29 1:50PM EST | 300.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM231215C00305000 | 2021-11-30 10:48AM EST | 305.00 | 4.50 | 3.49 | 5.29 | 0.00 | - | 1 | 11 | 25.91% |
| IWM231215C00310000 | 2021-11-12 2:10PM EST | 310.00 | 7.90 | 2.45 | 4.92 | 0.00 | - | 1 | 19 | 26.00% |
| IWM231215C00315000 | 2021-11-10 6:58AM EST | 315.00 | 2.83 | 1.50 | 6.50 | 0.00 | - | 1 | 2 | 28.94% |
| IWM231215C00320000 | 2022-01-21 11:58AM EST | 320.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IWM231215C00325000 | 2021-12-28 11:17AM EST | 325.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IWM231215C00330000 | 2022-01-24 11:19AM EST | 330.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM231215C00335000 | 2021-12-13 9:45AM EST | 335.00 | 2.20 | 1.29 | 2.00 | 0.00 | - | 1 | 28 | 23.35% |
| IWM231215C00340000 | 2022-01-18 11:38AM EST | 340.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IWM231215C00345000 | 2022-01-21 11:58AM EST | 345.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM231215C00350000 | 2022-01-24 2:51PM EST | 350.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| IWM231215C00355000 | 2021-12-06 3:12PM EST | 355.00 | 2.38 | 0.76 | 1.47 | 0.00 | - | - | 2 | 23.79% |
| IWM231215C00360000 | 2021-12-13 2:03PM EST | 360.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| IWM231215C00365000 | 2022-01-24 9:30AM EST | 365.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231215P00100000 | 2022-01-24 1:58PM EST | 100.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| IWM231215P00105000 | 2021-10-28 1:25PM EST | 105.00 | 2.76 | 1.51 | 5.46 | 0.00 | - | 2 | 655 | 42.42% |
| IWM231215P00110000 | 2022-01-24 10:05AM EST | 110.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM231215P00115000 | 2022-01-24 1:50PM EST | 115.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| IWM231215P00120000 | 2022-01-24 3:25PM EST | 120.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| IWM231215P00125000 | 2021-12-22 3:06PM EST | 125.00 | 4.91 | 5.28 | 6.83 | 0.00 | - | 2 | 3,171 | 35.95% |
| IWM231215P00130000 | 2022-01-24 11:36AM EST | 130.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| IWM231215P00135000 | 2022-01-18 2:25PM EST | 135.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| IWM231215P00140000 | 2022-01-18 1:32PM EST | 140.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| IWM231215P00145000 | 2022-01-24 10:20AM EST | 145.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM231215P00150000 | 2022-01-24 3:07PM EST | 150.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1,005 | 0 | 3.13% |
| IWM231215P00155000 | 2022-01-21 10:16AM EST | 155.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| IWM231215P00160000 | 2022-01-21 10:16AM EST | 160.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IWM231215P00165000 | 2022-01-21 10:16AM EST | 165.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| IWM231215P00170000 | 2022-01-21 12:09PM EST | 170.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| IWM231215P00175000 | 2022-01-21 2:33PM EST | 175.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| IWM231215P00180000 | 2022-01-18 1:11PM EST | 180.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IWM231215P00185000 | 2022-01-14 2:17PM EST | 185.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM231215P00190000 | 2022-01-24 12:21PM EST | 190.00 | 23.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| IWM231215P00195000 | 2022-01-20 2:18PM EST | 195.00 | 21.51 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| IWM231215P00200000 | 2022-01-24 12:19PM EST | 200.00 | 29.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| IWM231215P00205000 | 2022-01-20 9:40AM EST | 205.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM231215P00210000 | 2022-01-24 10:41AM EST | 210.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IWM231215P00215000 | 2022-01-24 10:08AM EST | 215.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM231215P00220000 | 2022-01-21 10:42AM EST | 220.00 | 39.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231215P00225000 | 2022-01-24 10:51AM EST | 225.00 | 43.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM231215P00230000 | 2021-12-27 1:42PM EST | 230.00 | 32.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231215P00235000 | 2021-12-29 4:05PM EST | 235.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 2,200 | 0 | 0.00% |
| IWM231215P00240000 | 2022-01-20 10:50AM EST | 240.00 | 55.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231215P00245000 | 2021-11-10 6:58AM EST | 245.00 | 46.66 | 41.50 | 46.50 | 0.00 | - | 2 | 7 | 13.46% |
| IWM231215P00250000 | 2022-01-24 9:30AM EST | 250.00 | 62.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231215P00255000 | 2021-11-26 10:40AM EST | 255.00 | 50.00 | 46.00 | 51.00 | 0.00 | - | 39 | 1,027 | 0.00% |
| IWM231215P00260000 | 2022-01-19 3:58PM EST | 260.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231215P00275000 | 2021-11-10 6:58AM EST | 275.00 | 66.58 | 63.00 | 68.00 | 0.00 | - | - | 15 | 0.00% |
| IWM231215P00280000 | 2022-01-24 11:49AM EST | 280.00 | 90.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM231215P00285000 | 2021-11-10 6:58AM EST | 285.00 | 72.25 | 71.00 | 76.00 | 0.00 | - | 1 | 4 | 0.00% |
| IWM231215P00290000 | 2021-12-14 11:32AM EST | 290.00 | 81.00 | 75.88 | 79.29 | 0.00 | - | 1 | 2 | 0.00% |
| IWM231215P00295000 | 2021-11-10 6:58AM EST | 295.00 | 80.80 | 79.50 | 84.50 | 0.00 | - | - | 2 | 0.00% |
| IWM231215P00300000 | 2021-12-13 9:49AM EST | 300.00 | 86.78 | 85.15 | 88.75 | 0.00 | - | 1 | 6 | 0.00% |
| IWM231215P00305000 | 2021-11-10 6:58AM EST | 305.00 | 88.65 | 88.00 | 93.00 | 0.00 | - | 4 | 4 | 0.00% |
| IWM231215P00310000 | 2021-12-27 11:42AM EST | 310.00 | 88.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM231215P00320000 | 2021-11-10 6:58AM EST | 320.00 | 99.50 | 101.50 | 106.50 | 0.00 | - | - | 2 | 0.00% |
| IWM231215P00330000 | 2022-01-19 10:02AM EST | 330.00 | 122.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM231215P00340000 | 2022-01-19 10:02AM EST | 340.00 | 132.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM231215P00345000 | 2022-01-24 10:20AM EST | 345.00 | 154.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM231215P00350000 | 2022-01-21 9:57AM EST | 350.00 | 151.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IWM231215P00360000 | 2022-01-19 10:29AM EST | 360.00 | 153.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
