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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231215C00085000 | 2023-01-18 2:54PM EST | 85.00 | 101.50 | 110.40 | 111.49 | 0.00 | - | 1 | 170 | 58.03% |
| IWM231215C00090000 | 2022-05-24 2:15PM EST | 90.00 | 87.00 | 81.58 | 83.92 | 0.00 | - | - | 1 | 0.00% |
| IWM231215C00095000 | 2022-08-31 10:32AM EST | 95.00 | 92.11 | 76.46 | 80.58 | 0.00 | - | - | 2 | 0.00% |
| IWM231215C00100000 | 2022-10-27 11:58AM EST | 100.00 | 85.53 | 86.87 | 91.19 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231215C00105000 | 2022-06-21 8:36AM EST | 105.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| IWM231215C00110000 | 2023-02-06 11:44AM EST | 110.00 | 88.17 | 87.04 | 88.10 | +12.17 | +16.01% | 1 | 8 | 51.76% |
| IWM231215C00115000 | 2022-10-18 8:57AM EST | 115.00 | 67.00 | 70.54 | 73.62 | 0.00 | - | 1 | 6 | 0.00% |
| IWM231215C00120000 | 2022-11-10 1:37PM EST | 120.00 | 69.50 | 62.00 | 66.00 | 0.00 | - | 1 | 25 | 0.00% |
| IWM231215C00125000 | 2023-02-01 10:46AM EST | 125.00 | 70.58 | 73.29 | 74.32 | 0.00 | - | 43 | 73 | 46.26% |
| IWM231215C00130000 | 2023-02-06 3:42PM EST | 130.00 | 69.00 | 68.80 | 69.80 | +11.03 | +19.03% | 2 | 34 | 44.54% |
| IWM231215C00135000 | 2022-11-18 12:03PM EST | 135.00 | 57.24 | 46.95 | 50.50 | 0.00 | - | 2 | 113 | 0.00% |
| IWM231215C00140000 | 2023-01-30 9:46AM EST | 140.00 | 54.87 | 59.90 | 60.90 | 0.00 | - | 1 | 90 | 41.25% |
| IWM231215C00145000 | 2022-10-17 11:28AM EST | 145.00 | 41.26 | 45.45 | 49.47 | 0.00 | - | 4 | 89 | 16.94% |
| IWM231215C00150000 | 2023-02-02 1:13PM EST | 150.00 | 55.34 | 51.27 | 52.24 | 0.00 | - | 1 | 53 | 38.17% |
| IWM231215C00155000 | 2023-01-17 9:47AM EST | 155.00 | 41.55 | 47.07 | 48.02 | 0.00 | - | 3 | 71 | 36.70% |
| IWM231215C00160000 | 2023-02-02 9:56AM EST | 160.00 | 45.26 | 42.97 | 43.90 | 0.00 | - | 11 | 369 | 35.30% |
| IWM231215C00165000 | 2023-02-06 9:38AM EST | 165.00 | 40.34 | 39.01 | 39.84 | +5.15 | +14.63% | 1 | 7,331 | 33.88% |
| IWM231215C00170000 | 2023-02-02 10:07AM EST | 170.00 | 36.66 | 35.12 | 35.95 | 0.00 | - | 10 | 8,604 | 32.60% |
| IWM231215C00175000 | 2023-02-03 3:17PM EST | 175.00 | 33.90 | 31.50 | 32.15 | 0.00 | - | 1 | 17,527 | 31.29% |
| IWM231215C00180000 | 2023-01-30 10:11AM EST | 180.00 | 24.33 | 27.87 | 28.49 | 0.00 | - | 2 | 16,264 | 30.03% |
| IWM231215C00185000 | 2023-02-06 9:30AM EST | 185.00 | 25.78 | 24.41 | 25.01 | +5.91 | +29.74% | 2 | 13,082 | 28.84% |
| IWM231215C00190000 | 2023-02-06 11:47AM EST | 190.00 | 21.67 | 21.13 | 21.56 | -0.39 | -1.77% | 198 | 21,764 | 27.48% |
| IWM231215C00195000 | 2023-02-02 2:58PM EST | 195.00 | 19.49 | 18.04 | 18.46 | 0.00 | - | 23 | 39,200 | 26.37% |
| IWM231215C00200000 | 2023-02-06 2:49PM EST | 200.00 | 15.30 | 15.18 | 15.47 | -1.41 | -8.44% | 1 | 19,911 | 25.16% |
| IWM231215C00205000 | 2023-02-06 11:52AM EST | 205.00 | 12.91 | 12.58 | 12.83 | -1.23 | -8.70% | 150 | 10,539 | 24.14% |
| IWM231215C00210000 | 2023-02-06 11:56AM EST | 210.00 | 10.58 | 10.25 | 10.48 | -1.15 | -9.80% | 3 | 15,118 | 23.21% |
| IWM231215C00215000 | 2023-02-03 12:58PM EST | 215.00 | 9.84 | 8.19 | 8.40 | 0.00 | - | 3 | 7,562 | 22.33% |
| IWM231215C00220000 | 2023-02-02 11:51AM EST | 220.00 | 6.56 | 6.41 | 6.60 | -1.06 | -13.91% | 1 | 11,860 | 21.51% |
| IWM231215C00225000 | 2023-02-03 11:19AM EST | 225.00 | 6.26 | 4.92 | 5.10 | 0.00 | - | 15 | 6,680 | 20.79% |
| IWM231215C00230000 | 2023-02-06 9:36AM EST | 230.00 | 3.90 | 3.72 | 3.92 | -0.82 | -17.37% | 3 | 5,689 | 20.24% |
| IWM231215C00235000 | 2023-02-02 11:40AM EST | 235.00 | 3.33 | 2.75 | 2.92 | 0.00 | - | 19 | 3,803 | 19.64% |
| IWM231215C00240000 | 2023-02-02 11:53AM EST | 240.00 | 2.06 | 2.01 | 2.13 | -0.38 | -15.57% | 1 | 3,452 | 19.10% |
| IWM231215C00245000 | 2023-01-23 11:00AM EST | 245.00 | 1.11 | 1.44 | 1.55 | 0.00 | - | 69 | 2,049 | 18.69% |
| IWM231215C00250000 | 2023-02-02 2:01PM EST | 250.00 | 1.50 | 1.02 | 1.13 | 0.00 | - | 3 | 6,991 | 18.40% |
| IWM231215C00255000 | 2023-02-06 9:43AM EST | 255.00 | 0.84 | 0.72 | 0.85 | +0.32 | +61.54% | 10 | 5,390 | 18.30% |
| IWM231215C00260000 | 2023-02-02 10:51AM EST | 260.00 | 0.67 | 0.53 | 0.67 | 0.00 | - | 200 | 3,531 | 18.40% |
| IWM231215C00265000 | 2023-02-03 9:51AM EST | 265.00 | 0.48 | 0.38 | 0.52 | 0.00 | - | 10 | 6,378 | 18.46% |
| IWM231215C00270000 | 2023-02-02 1:59PM EST | 270.00 | 0.42 | 0.28 | 0.41 | 0.00 | - | 40 | 3,081 | 18.57% |
| IWM231215C00275000 | 2023-01-30 9:41AM EST | 275.00 | 0.17 | 0.20 | 0.32 | 0.00 | - | 5 | 2,416 | 18.65% |
| IWM231215C00280000 | 2023-01-23 11:03AM EST | 280.00 | 0.18 | 0.15 | 0.26 | 0.00 | - | 52 | 262 | 18.84% |
| IWM231215C00285000 | 2023-02-03 9:50AM EST | 285.00 | 0.19 | 0.08 | 0.24 | 0.00 | - | 12 | 680 | 19.36% |
| IWM231215C00290000 | 2023-02-01 10:14AM EST | 290.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 128 | 724 | 19.58% |
| IWM231215C00295000 | 2023-01-23 11:03AM EST | 295.00 | 0.10 | 0.03 | 0.16 | 0.00 | - | 47 | 573 | 19.68% |
| IWM231215C00300000 | 2023-02-02 12:46PM EST | 300.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 1 | 343 | 20.19% |
| IWM231215C00305000 | 2023-02-03 9:53AM EST | 305.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 181 | 418 | 20.26% |
| IWM231215C00310000 | 2023-02-03 9:51AM EST | 310.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 87 | 20.66% |
| IWM231215C00315000 | 2023-01-23 11:02AM EST | 315.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 41 | 186 | 20.80% |
| IWM231215C00320000 | 2023-01-23 11:02AM EST | 320.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 40 | 311 | 21.09% |
| IWM231215C00325000 | 2023-01-23 11:02AM EST | 325.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 39 | 346 | 21.34% |
| IWM231215C00330000 | 2022-12-01 9:34AM EST | 330.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 301 | 24.07% |
| IWM231215C00335000 | 2022-09-22 1:38PM EST | 335.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 127 | 26.07% |
| IWM231215C00340000 | 2023-01-30 9:30AM EST | 340.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 1,362 | 22.56% |
| IWM231215C00345000 | 2022-08-23 3:03PM EST | 345.00 | 0.22 | 0.08 | 0.15 | 0.00 | - | 2 | 496 | 25.56% |
| IWM231215C00350000 | 2023-01-09 10:05AM EST | 350.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 30 | 8,998 | 22.66% |
| IWM231215C00355000 | 2022-08-26 2:50PM EST | 355.00 | 0.29 | 0.00 | 0.19 | 0.00 | - | 2 | 445 | 27.39% |
| IWM231215C00360000 | 2022-07-29 2:42PM EST | 360.00 | 0.10 | 0.04 | 0.20 | 0.00 | - | 2 | 250 | 28.13% |
| IWM231215C00365000 | 2022-11-14 1:27PM EST | 365.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 100 | 337 | 28.98% |
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 | 2023-01-23 11:02AM EST | 85.00 | 0.49 | 0.34 | 0.43 | 0.00 | - | 570 | 2,618 | 44.46% |
| IWM231215P00090000 | 2023-01-23 11:04AM EST | 90.00 | 0.62 | 0.42 | 0.52 | 0.00 | - | 508 | 4,492 | 42.94% |
| IWM231215P00095000 | 2023-02-06 9:30AM EST | 95.00 | 0.57 | 0.52 | 0.62 | +0.04 | +7.55% | 9 | 5,586 | 41.44% |
| IWM231215P00100000 | 2023-02-02 9:30AM EST | 100.00 | 0.60 | 0.63 | 0.74 | 0.00 | - | 26 | 11,888 | 40.04% |
| IWM231215P00105000 | 2023-02-01 4:07PM EST | 105.00 | 0.76 | 0.76 | 0.87 | 0.00 | - | 190 | 5,342 | 38.59% |
| IWM231215P00110000 | 2023-02-03 12:59PM EST | 110.00 | 0.88 | 0.91 | 1.03 | 0.00 | - | 165 | 8,369 | 37.27% |
| IWM231215P00115000 | 2023-02-01 3:40PM EST | 115.00 | 1.06 | 1.09 | 1.21 | 0.00 | - | 759 | 2,807 | 35.95% |
| IWM231215P00120000 | 2023-02-06 10:51AM EST | 120.00 | 1.37 | 1.30 | 1.38 | +0.10 | +7.87% | 3 | 23,689 | 34.46% |
| IWM231215P00125000 | 2023-02-02 9:30AM EST | 125.00 | 1.38 | 1.52 | 1.61 | 0.00 | - | 5 | 19,648 | 33.20% |
| IWM231215P00130000 | 2023-02-02 12:46PM EST | 130.00 | 1.64 | 1.81 | 1.89 | 0.00 | - | 6 | 25,173 | 32.03% |
| IWM231215P00135000 | 2023-02-03 1:44PM EST | 135.00 | 2.12 | 2.11 | 2.20 | 0.00 | - | 1 | 4,863 | 30.83% |
| IWM231215P00140000 | 2023-02-03 9:30AM EST | 140.00 | 2.49 | 2.49 | 2.58 | 0.00 | - | 1 | 19,859 | 29.73% |
| IWM231215P00145000 | 2023-02-03 1:00PM EST | 145.00 | 2.74 | 2.93 | 3.03 | 0.00 | - | 3,501 | 27,070 | 28.68% |
| IWM231215P00150000 | 2023-02-06 9:50AM EST | 150.00 | 3.39 | 3.43 | 3.54 | +0.16 | +4.95% | 5 | 48,929 | 27.62% |
| IWM231215P00155000 | 2023-02-02 3:58PM EST | 155.00 | 3.69 | 4.02 | 4.14 | 0.00 | - | 2,500 | 16,053 | 26.59% |
| IWM231215P00160000 | 2023-02-02 3:55PM EST | 160.00 | 4.30 | 4.71 | 4.85 | 0.00 | - | 763 | 47,866 | 25.62% |
| IWM231215P00165000 | 2023-02-06 9:56AM EST | 165.00 | 5.41 | 5.51 | 5.66 | +0.54 | +11.09% | 47 | 45,817 | 24.63% |
| IWM231215P00170000 | 2023-02-06 12:24PM EST | 170.00 | 6.44 | 6.45 | 6.61 | +0.59 | +10.09% | 7 | 25,465 | 23.68% |
| IWM231215P00175000 | 2023-02-06 11:52AM EST | 175.00 | 7.46 | 7.51 | 7.69 | +0.37 | +5.22% | 2,103 | 39,005 | 22.70% |
| IWM231215P00180000 | 2023-02-03 1:46PM EST | 180.00 | 8.35 | 8.74 | 8.92 | 0.00 | - | 6 | 77,349 | 21.70% |
| IWM231215P00185000 | 2023-02-06 10:56AM EST | 185.00 | 9.99 | 10.15 | 10.34 | +0.99 | +11.00% | 5,007 | 34,828 | 20.72% |
| IWM231215P00190000 | 2023-02-06 3:13PM EST | 190.00 | 11.96 | 11.77 | 11.95 | +0.89 | +8.04% | 5 | 34,590 | 19.69% |
| IWM231215P00195000 | 2023-02-06 2:11PM EST | 195.00 | 13.64 | 13.62 | 13.80 | +1.60 | +13.29% | 1 | 16,889 | 18.66% |
| IWM231215P00200000 | 2023-02-03 3:58PM EST | 200.00 | 14.61 | 15.73 | 15.92 | 0.00 | - | 325 | 24,681 | 17.61% |
| IWM231215P00205000 | 2023-02-06 9:59AM EST | 205.00 | 17.64 | 18.10 | 18.50 | +0.74 | +4.38% | 43 | 4,658 | 16.77% |
| IWM231215P00210000 | 2023-02-01 10:42AM EST | 210.00 | 22.55 | 20.75 | 21.41 | 0.00 | - | 1 | 7,550 | 15.91% |
| IWM231215P00215000 | 2023-02-02 1:56PM EST | 215.00 | 21.00 | 23.88 | 24.56 | 0.00 | - | 1,101 | 13,059 | 14.84% |
| IWM231215P00220000 | 2023-02-03 11:49AM EST | 220.00 | 24.68 | 27.38 | 28.16 | 0.00 | - | 6 | 2,596 | 13.88% |
| IWM231215P00225000 | 2023-02-03 3:25PM EST | 225.00 | 29.13 | 31.31 | 32.16 | 0.00 | - | 11 | 1,467 | 12.96% |
| IWM231215P00230000 | 2022-12-28 3:04PM EST | 230.00 | 58.86 | 39.85 | 41.01 | 0.00 | - | 25 | 16 | 22.56% |
| IWM231215P00235000 | 2022-12-28 3:04PM EST | 235.00 | 63.90 | 44.85 | 46.00 | 0.00 | - | 25 | 18 | 24.12% |
| IWM231215P00240000 | 2023-02-02 10:19AM EST | 240.00 | 43.61 | 45.43 | 46.46 | 0.00 | - | 3 | 613 | 14.13% |
| IWM231215P00245000 | 2022-12-15 9:34AM EST | 245.00 | 67.46 | 56.46 | 59.98 | 0.00 | - | 11 | 0 | 34.09% |
| IWM231215P00250000 | 2022-12-16 12:17PM EST | 250.00 | 77.00 | 61.27 | 65.15 | 0.00 | - | 1 | 1 | 35.88% |
| IWM231215P00255000 | 2022-12-19 12:57PM EST | 255.00 | 82.20 | 69.54 | 72.50 | 0.00 | - | 9 | 0 | 41.19% |
| IWM231215P00260000 | 2022-12-13 12:11PM EST | 260.00 | 78.79 | 72.50 | 76.45 | 0.00 | - | 1 | 0 | 40.90% |
| IWM231215P00265000 | 2022-12-16 12:52PM EST | 265.00 | 91.87 | 75.50 | 80.50 | 0.00 | - | 2 | 0 | 40.67% |
| IWM231215P00270000 | 2023-01-17 2:44PM EST | 270.00 | 83.52 | 75.42 | 76.47 | 0.00 | - | 2 | 0 | 20.03% |
| IWM231215P00275000 | 2022-12-16 12:49PM EST | 275.00 | 101.74 | 86.46 | 89.90 | 0.00 | - | 20 | 0 | 42.18% |
| IWM231215P00280000 | 2022-12-16 12:48PM EST | 280.00 | 106.76 | 90.50 | 95.50 | 0.00 | - | 100 | 0 | 44.46% |
| IWM231215P00285000 | 2023-01-11 12:59PM EST | 285.00 | 103.40 | 90.42 | 91.47 | 0.00 | - | 2 | 0 | 22.58% |
| IWM231215P00290000 | 2022-12-16 12:46PM EST | 290.00 | 116.77 | 100.51 | 105.50 | 0.00 | - | 100 | 0 | 46.80% |
| IWM231215P00295000 | 2022-11-11 10:46AM EST | 295.00 | 106.77 | 114.58 | 119.02 | 0.00 | - | 2 | 0 | 58.51% |
| IWM231215P00300000 | 2023-01-17 2:46PM EST | 300.00 | 113.30 | 105.42 | 106.47 | 0.00 | - | 2 | 0 | 24.95% |
| IWM231215P00305000 | 2022-12-16 12:43PM EST | 305.00 | 131.53 | 116.40 | 119.91 | 0.00 | - | 50 | 0 | 48.98% |
| IWM231215P00310000 | 2022-11-03 11:13AM EST | 310.00 | 132.92 | 120.23 | 124.77 | 0.00 | - | 20 | 0 | 49.74% |
| IWM231215P00315000 | 2022-11-10 9:57AM EST | 315.00 | 131.70 | 134.74 | 139.07 | 0.00 | - | 2 | 0 | 63.14% |
| IWM231215P00320000 | 2022-11-10 9:54AM EST | 320.00 | 136.76 | 139.87 | 144.26 | 0.00 | - | 2 | 0 | 64.44% |
| IWM231215P00325000 | 2022-12-16 12:41PM EST | 325.00 | 151.46 | 136.39 | 139.93 | 0.00 | - | 50 | 0 | 52.97% |
| IWM231215P00330000 | 2022-12-16 12:40PM EST | 330.00 | 156.38 | 141.38 | 144.93 | 0.00 | - | 50 | 0 | 50.31% |
| IWM231215P00335000 | 2022-12-16 12:38PM EST | 335.00 | 161.44 | 146.37 | 149.94 | 0.00 | - | 2 | 0 | 51.20% |
| IWM231215P00340000 | 2022-11-03 11:17AM EST | 340.00 | 162.62 | 150.00 | 155.00 | 0.00 | - | 20 | 0 | 50.64% |
| IWM231215P00345000 | 2022-12-16 12:37PM EST | 345.00 | 171.37 | 156.32 | 159.95 | 0.00 | - | 50 | 0 | 52.87% |
| IWM231215P00350000 | 2022-12-16 12:35PM EST | 350.00 | 176.01 | 161.32 | 164.96 | 0.00 | - | 2 | 0 | 53.71% |
| IWM231215P00360000 | 2022-01-19 10:29AM EST | 360.00 | 153.85 | 158.00 | 163.00 | 0.00 | - | - | 3 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
