IWM - iShares Russell 2000 ETF
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231229C00125000 | 2023-04-28 1:51PM EDT | 125.00 | 54.45 | 54.44 | 55.22 | 0.00 | - | 2 | 1 | 0.00% |
| IWM231229C00130000 | 2023-05-16 10:11AM EDT | 130.00 | 46.75 | 58.27 | 58.88 | 0.00 | - | 2 | 29 | 44.82% |
| IWM231229C00135000 | 2023-05-26 11:20AM EDT | 135.00 | 44.81 | 53.61 | 54.21 | 0.00 | - | 7 | 16 | 42.47% |
| IWM231229C00141000 | 2023-04-24 10:43AM EDT | 141.00 | 42.40 | 39.59 | 40.05 | 0.00 | - | 6 | 30 | 0.00% |
| IWM231229C00142000 | 2023-04-25 10:37AM EDT | 142.00 | 39.24 | 37.43 | 38.05 | 0.00 | - | 2 | 4 | 0.00% |
| IWM231229C00143000 | 2023-04-11 10:57AM EDT | 143.00 | 40.47 | 35.95 | 36.46 | 0.00 | - | - | 10 | 0.00% |
| IWM231229C00144000 | 2023-04-18 3:08PM EDT | 144.00 | 39.85 | 38.51 | 39.14 | 0.00 | - | 2 | 3 | 0.00% |
| IWM231229C00145000 | 2023-04-11 10:39AM EDT | 145.00 | 38.78 | 34.28 | 34.79 | 0.00 | - | 2 | 4 | 0.00% |
| IWM231229C00146000 | 2023-05-05 10:42AM EDT | 146.00 | 34.66 | 40.50 | 41.19 | 0.00 | - | 4 | 25 | 27.85% |
| IWM231229C00147000 | 2023-06-01 10:12AM EDT | 147.00 | 32.90 | 42.65 | 43.23 | 0.00 | - | 7 | 48 | 37.21% |
| IWM231229C00148000 | 2023-05-05 11:16AM EDT | 148.00 | 32.88 | 38.74 | 39.43 | 0.00 | - | 84 | 67 | 27.58% |
| IWM231229C00149000 | 2023-04-04 2:27PM EDT | 149.00 | 34.06 | 29.10 | 29.71 | 0.00 | - | - | 12 | 0.00% |
| IWM231229C00150000 | 2023-06-09 11:25AM EDT | 150.00 | 40.35 | 39.97 | 40.54 | -2.70 | -6.27% | 3 | 22 | 35.95% |
| IWM231229C00151000 | 2023-04-11 10:32AM EDT | 151.00 | 34.19 | 29.47 | 29.89 | 0.00 | - | 2 | 4 | 0.00% |
| IWM231229C00152000 | 2023-05-09 1:48PM EDT | 152.00 | 29.76 | 39.56 | 40.11 | 0.00 | - | 220 | 224 | 38.65% |
| IWM231229C00153000 | 2023-04-24 3:27PM EDT | 153.00 | 32.48 | 29.96 | 30.56 | 0.00 | - | 2 | 5 | 0.00% |
| IWM231229C00154000 | 2023-04-19 3:24PM EDT | 154.00 | 32.71 | 28.96 | 29.65 | 0.00 | - | 2 | 9 | 0.00% |
| IWM231229C00155000 | 2023-04-24 10:38AM EDT | 155.00 | 31.37 | 28.05 | 28.45 | 0.00 | - | 4 | 5 | 0.00% |
| IWM231229C00156000 | 2023-05-05 1:19PM EDT | 156.00 | 26.69 | 31.88 | 32.54 | 0.00 | - | 2 | 16 | 26.24% |
| IWM231229C00157000 | 2023-06-06 9:32AM EDT | 157.00 | 28.91 | 33.86 | 34.42 | 0.00 | - | 1 | 20 | 33.20% |
| IWM231229C00158000 | 2023-04-24 12:17PM EDT | 158.00 | 27.90 | 26.02 | 26.59 | 0.00 | - | 22 | 25 | 0.00% |
| IWM231229C00159000 | 2023-04-10 1:22PM EDT | 159.00 | 26.73 | 24.78 | 25.21 | 0.00 | - | 2 | 9 | 0.00% |
| IWM231229C00160000 | 2023-04-25 9:49AM EDT | 160.00 | 25.03 | 23.00 | 23.39 | 0.00 | - | 2 | 20 | 0.00% |
| IWM231229C00161000 | 2023-04-10 2:41PM EDT | 161.00 | 25.34 | 23.29 | 23.71 | 0.00 | - | 4 | 2 | 0.00% |
| IWM231229C00162000 | 2023-03-24 1:11PM EDT | 162.00 | 21.84 | 25.54 | 25.91 | 0.00 | - | 2 | 1 | 20.69% |
| IWM231229C00163000 | 2023-05-12 12:59PM EDT | 163.00 | 19.72 | 28.82 | 29.35 | 0.00 | - | 1 | 0 | 30.96% |
| IWM231229C00164000 | 2023-04-19 12:46PM EDT | 164.00 | 24.18 | 21.27 | 21.89 | 0.00 | - | - | 5 | 12.95% |
| IWM231229C00165000 | 2023-05-12 12:59PM EDT | 165.00 | 18.39 | 27.19 | 27.71 | 0.00 | - | 1 | 11 | 30.24% |
| IWM231229C00167000 | 2023-05-04 10:46AM EDT | 167.00 | 16.09 | 23.03 | 23.57 | 0.00 | - | 2 | 3 | 24.00% |
| IWM231229C00168000 | 2023-05-08 1:52PM EDT | 168.00 | 18.14 | 27.29 | 27.71 | 0.00 | - | - | 1 | 34.24% |
| IWM231229C00169000 | 2023-05-08 1:52PM EDT | 169.00 | 17.49 | 24.68 | 25.14 | 0.00 | - | 2 | 4 | 30.17% |
| IWM231229C00170000 | 2023-06-08 10:56AM EDT | 170.00 | 24.00 | 23.24 | 23.73 | 0.00 | - | 1 | 3 | 28.53% |
| IWM231229C00171000 | 2023-05-30 9:42AM EDT | 171.00 | 16.61 | 22.47 | 22.97 | 0.00 | - | 1 | 2 | 28.22% |
| IWM231229C00172000 | 2023-05-23 11:38AM EDT | 172.00 | 19.34 | 21.71 | 22.20 | 0.00 | - | 2 | 7 | 27.88% |
| IWM231229C00173000 | 2023-06-02 2:13PM EDT | 173.00 | 18.24 | 20.96 | 21.44 | 0.00 | - | 1 | 14 | 27.55% |
| IWM231229C00174000 | 2023-05-10 11:29AM EDT | 174.00 | 14.58 | 20.49 | 20.95 | 0.00 | - | 2 | 1 | 27.73% |
| IWM231229C00175000 | 2023-06-05 11:50AM EDT | 175.00 | 16.17 | 19.49 | 19.96 | 0.00 | - | 3 | 35 | 26.91% |
| IWM231229C00177000 | 2023-05-01 10:00AM EDT | 177.00 | 13.67 | 11.03 | 11.29 | 0.00 | - | - | 1 | 12.06% |
| IWM231229C00178000 | 2023-05-22 11:45AM EDT | 178.00 | 13.48 | 17.36 | 17.81 | 0.00 | - | 1 | 3 | 25.99% |
| IWM231229C00179000 | 2023-05-31 12:54PM EDT | 179.00 | 9.55 | 16.68 | 17.11 | 0.00 | - | 288 | 291 | 25.68% |
| IWM231229C00180000 | 2023-06-05 3:59PM EDT | 180.00 | 12.48 | 16.00 | 16.43 | 0.00 | - | 11 | 636 | 25.39% |
| IWM231229C00181000 | 2023-06-07 10:51AM EDT | 181.00 | 16.56 | 15.33 | 15.76 | 0.00 | - | 1 | 434 | 25.10% |
| IWM231229C00182000 | 2023-06-07 2:24PM EDT | 182.00 | 16.88 | 14.68 | 15.10 | 0.00 | - | 1 | 619 | 24.81% |
| IWM231229C00183000 | 2023-06-02 9:30AM EDT | 183.00 | 10.09 | 14.04 | 14.45 | 0.00 | - | 10 | 98 | 24.52% |
| IWM231229C00184000 | 2023-06-09 10:01AM EDT | 184.00 | 14.52 | 13.42 | 13.73 | +0.67 | +4.84% | 10 | 165 | 24.09% |
| IWM231229C00185000 | 2023-06-09 3:50PM EDT | 185.00 | 12.70 | 12.81 | 13.20 | -0.60 | -4.51% | 6 | 159 | 23.98% |
| IWM231229C00186000 | 2023-06-08 4:03PM EDT | 186.00 | 13.50 | 12.22 | 12.59 | 0.00 | - | 4 | 100 | 23.70% |
| IWM231229C00187000 | 2023-06-09 4:00PM EDT | 187.00 | 11.80 | 11.63 | 12.00 | -0.84 | -6.65% | 5 | 182 | 23.44% |
| IWM231229C00188000 | 2023-06-07 3:43PM EDT | 188.00 | 12.98 | 11.06 | 11.42 | 0.00 | - | 316 | 355 | 23.18% |
| IWM231229C00189000 | 2023-06-07 3:15PM EDT | 189.00 | 12.60 | 10.51 | 10.86 | 0.00 | - | 30 | 35 | 22.93% |
| IWM231229C00190000 | 2023-06-09 10:30AM EDT | 190.00 | 11.15 | 9.97 | 10.32 | +0.75 | +7.21% | 20 | 335 | 22.69% |
| IWM231229C00191000 | 2023-05-24 3:54PM EDT | 191.00 | 6.08 | 9.44 | 9.79 | 0.00 | - | 5 | 441 | 22.46% |
| IWM231229C00195000 | 2023-06-09 11:51AM EDT | 195.00 | 7.81 | 7.59 | 7.78 | -0.23 | -2.86% | 11 | 545 | 21.45% |
| IWM231229C00200000 | 2023-06-09 3:57PM EDT | 200.00 | 5.50 | 5.55 | 5.72 | -0.69 | -11.15% | 5 | 657 | 20.48% |
| IWM231229C00205000 | 2023-06-07 3:55PM EDT | 205.00 | 5.07 | 3.92 | 4.08 | 0.00 | - | 12 | 444 | 19.65% |
| IWM231229C00210000 | 2023-06-07 11:09AM EDT | 210.00 | 3.45 | 2.70 | 2.83 | 0.00 | - | 20 | 405 | 18.98% |
| IWM231229C00215000 | 2023-06-09 2:39PM EDT | 215.00 | 1.85 | 1.82 | 1.92 | -0.20 | -9.76% | 58 | 211 | 18.46% |
| IWM231229C00220000 | 2023-06-09 3:28PM EDT | 220.00 | 1.23 | 1.20 | 1.30 | -0.21 | -14.58% | 37 | 277 | 18.15% |
| IWM231229C00225000 | 2023-06-06 10:49AM EDT | 225.00 | 0.77 | 0.77 | 0.88 | 0.00 | - | 4 | 23 | 17.98% |
| IWM231229C00230000 | 2023-06-09 3:27PM EDT | 230.00 | 0.55 | 0.50 | 0.60 | +0.35 | +175.00% | 1 | 76 | 17.92% |
| IWM231229C00235000 | 2023-06-08 9:30AM EDT | 235.00 | 0.47 | 0.32 | 0.41 | 0.00 | - | 4 | 57 | 17.93% |
| IWM231229C00240000 | 2023-05-26 10:09AM EDT | 240.00 | 0.15 | 0.20 | 0.29 | 0.00 | - | 1 | 42 | 18.07% |
| IWM231229C00245000 | 2023-03-15 9:58AM EDT | 245.00 | 0.23 | 0.11 | 0.25 | 0.00 | - | 1 | 19 | 18.78% |
| IWM231229C00250000 | 2023-03-09 12:39PM EDT | 250.00 | 0.36 | 0.09 | 0.18 | 0.00 | - | 4 | 282 | 18.95% |
| IWM231229C00255000 | 2023-06-09 3:02PM EDT | 255.00 | 0.12 | 0.05 | 0.13 | +0.06 | +100.00% | 1 | 41 | 19.09% |
| IWM231229C00260000 | 2023-04-03 10:58AM EDT | 260.00 | 0.09 | 0.01 | 0.08 | 0.00 | - | 4 | 66 | 18.90% |
Opções de vendapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231229P00125000 | 2023-06-05 2:34PM EDT | 125.00 | 0.97 | 0.83 | 0.93 | -0.17 | -14.91% | 1 | 309 | 33.41% |
| IWM231229P00130000 | 2023-06-05 2:40PM EDT | 130.00 | 1.38 | 1.00 | 1.10 | 0.00 | - | 5 | 18 | 31.80% |
| IWM231229P00135000 | 2023-05-23 9:39AM EDT | 135.00 | 2.25 | 1.20 | 1.31 | 0.00 | - | 1 | 16 | 30.26% |
| IWM231229P00140000 | 2023-06-09 3:28PM EDT | 140.00 | 1.48 | 1.45 | 1.57 | 0.00 | - | 5 | 173 | 28.79% |
| IWM231229P00141000 | 2023-06-05 10:42AM EDT | 141.00 | 2.12 | 1.51 | 1.63 | 0.00 | - | 70 | 74 | 28.50% |
| IWM231229P00142000 | 2023-05-30 2:15PM EDT | 142.00 | 2.87 | 1.57 | 1.68 | 0.00 | - | - | 11 | 28.17% |
| IWM231229P00143000 | 2023-05-30 2:15PM EDT | 143.00 | 2.98 | 1.63 | 1.75 | 0.00 | - | - | 11 | 27.92% |
| IWM231229P00144000 | 2023-05-30 2:06PM EDT | 144.00 | 3.10 | 1.70 | 1.82 | 0.00 | - | 9 | 18 | 27.65% |
| IWM231229P00145000 | 2023-06-07 1:45PM EDT | 145.00 | 1.86 | 1.76 | 1.88 | 0.00 | - | 4 | 457 | 27.33% |
| IWM231229P00146000 | 2023-06-05 10:39AM EDT | 146.00 | 2.58 | 1.84 | 1.96 | 0.00 | - | 5 | 15 | 27.08% |
| IWM231229P00147000 | 2023-06-08 11:46AM EDT | 147.00 | 1.95 | 1.91 | 2.04 | 0.00 | - | 10 | 40 | 26.82% |
| IWM231229P00148000 | 2023-06-05 10:42AM EDT | 148.00 | 2.78 | 1.99 | 2.12 | 0.00 | - | 14 | 34 | 26.55% |
| IWM231229P00149000 | 2023-06-07 9:39AM EDT | 149.00 | 2.11 | 2.07 | 2.20 | 0.00 | - | 1 | 30 | 26.27% |
| IWM231229P00150000 | 2023-06-09 10:50AM EDT | 150.00 | 2.18 | 2.15 | 2.29 | -0.83 | -27.57% | 1 | 377 | 26.01% |
| IWM231229P00151000 | 2023-06-05 10:42AM EDT | 151.00 | 3.13 | 2.24 | 2.38 | 0.00 | - | 14 | 21 | 25.75% |
| IWM231229P00152000 | 2023-03-01 11:36AM EDT | 152.00 | 4.10 | 4.80 | 4.97 | 0.00 | - | - | 13 | 33.07% |
| IWM231229P00153000 | 2023-06-07 2:29PM EDT | 153.00 | 2.46 | 2.43 | 2.57 | 0.00 | - | 1 | 37 | 25.20% |
| IWM231229P00154000 | 2023-06-05 10:42AM EDT | 154.00 | 3.52 | 2.54 | 2.67 | 0.00 | - | 14 | 316 | 24.93% |
| IWM231229P00155000 | 2023-05-30 2:03PM EDT | 155.00 | 4.70 | 2.64 | 2.78 | 0.00 | - | 8 | 188 | 24.68% |
| IWM231229P00156000 | 2023-05-18 3:36PM EDT | 156.00 | 4.70 | 2.75 | 2.89 | 0.00 | - | 5 | 5 | 24.41% |
| IWM231229P00158000 | 2023-05-30 2:03PM EDT | 158.00 | 5.28 | 2.99 | 3.13 | 0.00 | - | 3 | 9 | 23.90% |
| IWM231229P00159000 | 2023-06-01 11:42AM EDT | 159.00 | 5.00 | 3.11 | 3.26 | 0.00 | - | 5 | 134 | 23.65% |
| IWM231229P00160000 | 2023-06-09 1:40PM EDT | 160.00 | 3.30 | 3.25 | 3.40 | +0.08 | +2.48% | 1 | 428 | 23.41% |
| IWM231229P00161000 | 2023-06-01 10:48AM EDT | 161.00 | 5.70 | 3.39 | 3.54 | 0.00 | - | 7 | 38 | 23.16% |
| IWM231229P00162000 | 2023-06-05 12:12PM EDT | 162.00 | 4.72 | 3.54 | 3.68 | 0.00 | - | 1 | 5,051 | 22.90% |
| IWM231229P00163000 | 2023-06-02 1:44PM EDT | 163.00 | 4.74 | 3.69 | 3.83 | 0.00 | - | 5 | 60 | 22.64% |
| IWM231229P00164000 | 2023-04-18 1:01PM EDT | 164.00 | 7.02 | 6.16 | 6.32 | 0.00 | - | 1 | 0 | 27.96% |
| IWM231229P00165000 | 2023-06-06 12:10PM EDT | 165.00 | 4.51 | 4.01 | 4.16 | 0.00 | - | 1 | 198 | 22.15% |
| IWM231229P00166000 | 2023-06-07 12:16PM EDT | 166.00 | 4.21 | 4.18 | 4.33 | 0.00 | - | 300 | 581 | 21.90% |
| IWM231229P00167000 | 2023-06-05 10:44AM EDT | 167.00 | 5.94 | 4.36 | 4.51 | 0.00 | - | 10 | 20 | 21.65% |
| IWM231229P00168000 | 2023-06-05 10:44AM EDT | 168.00 | 6.19 | 4.55 | 4.70 | 0.00 | - | 10 | 58 | 21.41% |
| IWM231229P00169000 | 2023-05-03 2:14PM EDT | 169.00 | 9.15 | 6.03 | 6.12 | 0.00 | - | 4 | 19 | 23.86% |
| IWM231229P00170000 | 2023-06-07 10:00AM EDT | 170.00 | 4.84 | 4.95 | 5.10 | 0.00 | - | 1 | 529 | 20.91% |
| IWM231229P00171000 | 2023-06-02 9:59AM EDT | 171.00 | 7.39 | 5.16 | 5.32 | 0.00 | - | 25 | 78 | 20.68% |
| IWM231229P00172000 | 2023-06-07 11:32AM EDT | 172.00 | 5.29 | 5.38 | 5.54 | 0.00 | - | 47 | 149 | 20.43% |
| IWM231229P00173000 | 2023-06-05 10:39AM EDT | 173.00 | 7.54 | 5.61 | 5.77 | 0.00 | - | 2 | 543 | 20.18% |
| IWM231229P00174000 | 2023-06-02 9:47AM EDT | 174.00 | 8.18 | 5.86 | 6.02 | 0.00 | - | 18 | 37 | 19.95% |
| IWM231229P00175000 | 2023-06-08 9:55AM EDT | 175.00 | 6.40 | 6.11 | 6.27 | 0.00 | - | 5 | 391 | 19.70% |
| IWM231229P00176000 | 2023-06-07 2:00PM EDT | 176.00 | 6.32 | 6.37 | 6.53 | 0.00 | - | 1 | 53 | 19.45% |
| IWM231229P00177000 | 2023-06-07 9:44AM EDT | 177.00 | 6.57 | 6.64 | 6.80 | 0.00 | - | 1 | 6 | 19.19% |
| IWM231229P00178000 | 2023-06-07 9:52AM EDT | 178.00 | 6.75 | 6.92 | 7.08 | 0.00 | - | 1 | 19 | 18.94% |
| IWM231229P00179000 | 2023-06-05 12:30PM EDT | 179.00 | 9.22 | 7.21 | 7.38 | 0.00 | - | 1 | 12 | 18.70% |
| IWM231229P00180000 | 2023-06-07 10:17AM EDT | 180.00 | 7.30 | 7.52 | 7.69 | 0.00 | - | 3 | 263 | 18.45% |
| IWM231229P00181000 | 2023-06-09 10:55AM EDT | 181.00 | 7.63 | 7.84 | 8.01 | -2.84 | -27.13% | 2 | 364 | 18.20% |
| IWM231229P00182000 | 2023-06-06 11:30AM EDT | 182.00 | 9.16 | 8.17 | 8.34 | 0.00 | - | 22 | 62 | 17.94% |
| IWM231229P00183000 | 2023-06-09 10:55AM EDT | 183.00 | 8.29 | 8.52 | 8.69 | -0.13 | -1.54% | 2 | 172 | 17.69% |
| IWM231229P00184000 | 2023-06-07 1:24PM EDT | 184.00 | 8.68 | 8.88 | 9.06 | 0.00 | - | 6 | 298 | 17.45% |
| IWM231229P00185000 | 2023-06-09 1:03PM EDT | 185.00 | 9.40 | 9.26 | 9.43 | +0.45 | +5.03% | 2 | 18 | 17.18% |
| IWM231229P00186000 | 2023-06-07 12:16PM EDT | 186.00 | 9.37 | 9.65 | 9.83 | 0.00 | - | 300 | 302 | 16.94% |
| IWM231229P00187000 | 2023-06-08 9:49AM EDT | 187.00 | 10.20 | 10.06 | 10.24 | 0.00 | - | 9 | 383 | 16.68% |
| IWM231229P00188000 | 2023-06-07 2:49PM EDT | 188.00 | 9.91 | 10.49 | 10.67 | 0.00 | - | 2 | 10 | 16.43% |
| IWM231229P00190000 | 2023-06-09 10:31AM EDT | 190.00 | 10.88 | 11.34 | 11.66 | -8.70 | -44.43% | 20 | 15 | 16.08% |
| IWM231229P00191000 | 2023-04-27 9:56AM EDT | 191.00 | 21.15 | 17.38 | 18.07 | 0.00 | - | 1 | 3 | 26.69% |
| IWM231229P00195000 | 2023-06-07 2:45PM EDT | 195.00 | 13.13 | 13.91 | 14.30 | 0.00 | - | 1 | 12 | 14.87% |
| IWM231229P00200000 | 2023-05-26 11:51AM EDT | 200.00 | 25.50 | 17.00 | 17.45 | 0.00 | - | 5 | 3 | 13.61% |
| IWM231229P00205000 | 2023-05-30 9:45AM EDT | 205.00 | 29.10 | 20.64 | 21.16 | 0.00 | - | 1 | 19 | 12.35% |
| IWM231229P00210000 | 2023-06-09 11:34AM EDT | 210.00 | 25.39 | 24.89 | 25.45 | -7.69 | -23.25% | 1 | 1 | 11.34% |
| IWM231229P00215000 | 2023-05-31 11:25AM EDT | 215.00 | 42.59 | 29.73 | 30.34 | 0.00 | - | 19 | 21 | 12.24% |
| IWM231229P00220000 | 2023-05-31 11:15AM EDT | 220.00 | 47.74 | 34.72 | 35.34 | 0.00 | - | 15 | 0 | 13.70% |
| IWM231229P00240000 | 2023-03-07 12:27PM EDT | 240.00 | 52.36 | 65.58 | 66.75 | 0.00 | - | 20 | 1 | 50.09% |
| IWM231229P00255000 | 2023-05-25 3:37PM EDT | 255.00 | 80.53 | 69.72 | 70.33 | 0.00 | - | - | 0 | 22.34% |
| IWM231229P00260000 | 2023-06-02 10:46AM EDT | 260.00 | 81.12 | 74.72 | 75.33 | 0.00 | - | 3 | 0 | 23.44% |
© 2023 Yahoo. Todos os direitos reservados.