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 comprapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240119C00085000 | 2022-12-20 11:02AM EST | 85.00 | 91.00 | 98.12 | 101.23 | 0.00 | - | 1 | 2 | 0.00% |
| IWM240119C00090000 | 2023-01-26 12:41PM EST | 90.00 | 99.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240119C00095000 | 2022-07-01 12:18PM EST | 95.00 | 78.48 | 92.00 | 97.00 | 0.00 | - | 7 | 3 | 0.00% |
| IWM240119C00100000 | 2023-01-17 1:10PM EST | 100.00 | 89.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240119C00105000 | 2022-02-28 11:21AM EST | 105.00 | 102.27 | 103.50 | 108.50 | 0.00 | - | - | 2 | 89.76% |
| IWM240119C00110000 | 2023-02-02 10:43AM EST | 110.00 | 91.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240119C00115000 | 2022-11-04 2:48PM EST | 115.00 | 69.90 | 75.50 | 79.90 | 0.00 | - | 2 | 12 | 30.95% |
| IWM240119C00120000 | 2023-02-06 3:41PM EST | 120.00 | 78.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240119C00125000 | 2023-01-31 12:47PM EST | 125.00 | 70.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240119C00130000 | 2023-01-20 10:23AM EST | 130.00 | 59.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240119C00135000 | 2023-01-27 3:15PM EST | 135.00 | 60.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240119C00140000 | 2023-02-06 3:14PM EST | 140.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240119C00145000 | 2023-01-18 1:16PM EST | 145.00 | 47.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240119C00150000 | 2023-02-06 11:37AM EST | 150.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240119C00155000 | 2023-01-20 2:44PM EST | 155.00 | 39.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240119C00160000 | 2023-02-03 12:38PM EST | 160.00 | 47.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240119C00165000 | 2023-02-06 1:57PM EST | 165.00 | 39.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240119C00170000 | 2023-02-06 1:57PM EST | 170.00 | 36.18 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| IWM240119C00175000 | 2023-02-03 12:06PM EST | 175.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IWM240119C00180000 | 2023-02-06 3:15PM EST | 180.00 | 28.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240119C00185000 | 2023-02-06 12:28PM EST | 185.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240119C00190000 | 2023-02-03 9:31AM EST | 190.00 | 23.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240119C00191000 | 2023-02-01 3:48PM EST | 191.00 | 21.69 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IWM240119C00192000 | 2023-02-01 3:25PM EST | 192.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240119C00193000 | 2023-01-24 3:48PM EST | 193.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240119C00194000 | 2023-02-06 11:44AM EST | 194.00 | 19.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240119C00195000 | 2023-02-06 12:11PM EST | 195.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.10% |
| IWM240119C00196000 | 2023-02-06 3:30PM EST | 196.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| IWM240119C00197000 | 2023-02-03 3:56PM EST | 197.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| IWM240119C00198000 | 2023-02-06 11:46AM EST | 198.00 | 17.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| IWM240119C00199000 | 2023-01-04 10:15AM EST | 199.00 | 9.99 | 18.93 | 19.17 | 0.00 | - | 2 | 213 | 28.21% |
| IWM240119C00200000 | 2023-02-06 3:55PM EST | 200.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| IWM240119C00205000 | 2023-02-06 3:26PM EST | 205.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM240119C00210000 | 2023-02-06 11:57AM EST | 210.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM240119C00215000 | 2023-02-03 3:59PM EST | 215.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| IWM240119C00220000 | 2023-02-06 1:05PM EST | 220.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| IWM240119C00225000 | 2023-02-06 3:12PM EST | 225.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IWM240119C00230000 | 2023-02-06 1:50PM EST | 230.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| IWM240119C00235000 | 2023-02-06 3:52PM EST | 235.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| IWM240119C00240000 | 2023-02-06 2:38PM EST | 240.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| IWM240119C00245000 | 2023-02-02 3:56PM EST | 245.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IWM240119C00250000 | 2023-02-06 11:07AM EST | 250.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| IWM240119C00255000 | 2023-02-06 3:54PM EST | 255.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IWM240119C00260000 | 2023-02-03 2:00PM EST | 260.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IWM240119C00265000 | 2023-02-03 11:39AM EST | 265.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM240119C00270000 | 2023-02-03 11:39AM EST | 270.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM240119C00275000 | 2023-02-06 1:55PM EST | 275.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IWM240119C00280000 | 2023-02-03 9:45AM EST | 280.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM240119C00285000 | 2023-02-02 11:46AM EST | 285.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| IWM240119C00290000 | 2023-02-03 12:32PM EST | 290.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 6.25% |
| IWM240119C00295000 | 2023-02-06 1:55PM EST | 295.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| IWM240119C00300000 | 2023-02-03 10:02AM EST | 300.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| IWM240119C00305000 | 2023-01-26 9:30AM EST | 305.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IWM240119C00310000 | 2022-08-15 11:25AM EST | 310.00 | 1.10 | 0.22 | 0.72 | 0.00 | - | 1 | 118 | 25.61% |
| IWM240119C00315000 | 2022-11-22 1:08PM EST | 315.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 30 | 244 | 22.39% |
| IWM240119C00320000 | 2023-02-06 10:08AM EST | 320.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| IWM240119C00325000 | 2022-11-22 1:09PM EST | 325.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 30 | 268 | 23.32% |
| IWM240119C00330000 | 2023-02-02 1:07PM EST | 330.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWM240119C00335000 | 2023-02-03 3:23PM EST | 335.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| IWM240119C00340000 | 2023-02-03 3:23PM EST | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| IWM240119C00345000 | 2023-02-01 3:30PM EST | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IWM240119C00350000 | 2023-02-03 9:59AM EST | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| IWM240119C00355000 | 2022-12-21 1:49PM EST | 355.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 449 | 21.39% |
| IWM240119C00360000 | 2022-08-18 12:56PM EST | 360.00 | 0.20 | 0.03 | 0.28 | 0.00 | - | 1 | 424 | 27.83% |
| IWM240119C00365000 | 2023-02-01 3:32PM EST | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
Opções de vendapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240119P00085000 | 2023-02-06 11:22AM EST | 85.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| IWM240119P00090000 | 2023-01-30 9:34AM EST | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IWM240119P00095000 | 2023-02-06 9:30AM EST | 95.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| IWM240119P00100000 | 2023-02-03 1:44PM EST | 100.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| IWM240119P00105000 | 2023-02-01 4:07PM EST | 105.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| IWM240119P00110000 | 2023-02-03 12:17PM EST | 110.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWM240119P00115000 | 2023-02-03 1:04PM EST | 115.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IWM240119P00120000 | 2023-02-03 1:44PM EST | 120.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IWM240119P00125000 | 2023-02-03 2:44PM EST | 125.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IWM240119P00130000 | 2023-02-02 12:40PM EST | 130.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IWM240119P00135000 | 2023-02-06 3:30PM EST | 135.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM240119P00140000 | 2023-02-03 10:17AM EST | 140.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| IWM240119P00145000 | 2023-02-06 10:26AM EST | 145.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM240119P00150000 | 2023-02-06 11:35AM EST | 150.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IWM240119P00155000 | 2023-02-06 3:53PM EST | 155.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| IWM240119P00160000 | 2023-02-06 2:11PM EST | 160.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| IWM240119P00165000 | 2023-02-03 2:04PM EST | 165.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM240119P00170000 | 2023-02-06 3:30PM EST | 170.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1,505 | 0 | 3.13% |
| IWM240119P00175000 | 2023-02-06 10:15AM EST | 175.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IWM240119P00180000 | 2023-02-06 3:06PM EST | 180.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| IWM240119P00185000 | 2023-02-06 12:47PM EST | 185.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IWM240119P00190000 | 2023-02-06 1:57PM EST | 190.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| IWM240119P00191000 | 2023-02-03 3:25PM EST | 191.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| IWM240119P00192000 | 2023-02-06 1:32PM EST | 192.00 | 13.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| IWM240119P00193000 | 2023-02-01 3:48PM EST | 193.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.20% |
| IWM240119P00194000 | 2023-01-03 10:12AM EST | 194.00 | 25.74 | 11.89 | 12.21 | 0.00 | - | 10 | 139 | 16.30% |
| IWM240119P00195000 | 2023-02-06 1:14PM EST | 195.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| IWM240119P00196000 | 2022-09-23 11:06AM EST | 196.00 | 35.19 | 30.29 | 31.95 | 0.00 | - | 5 | 531 | 41.16% |
| IWM240119P00197000 | 2023-02-03 3:59PM EST | 197.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240119P00198000 | 2023-02-06 12:56PM EST | 198.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240119P00199000 | 2023-01-27 3:08PM EST | 199.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240119P00200000 | 2023-02-06 12:55PM EST | 200.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM240119P00205000 | 2023-02-03 10:59AM EST | 205.00 | 16.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240119P00210000 | 2023-02-01 10:22AM EST | 210.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 0.00% |
| IWM240119P00215000 | 2023-02-02 2:33PM EST | 215.00 | 22.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240119P00220000 | 2023-02-03 2:11PM EST | 220.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240119P00225000 | 2023-02-01 3:18PM EST | 225.00 | 32.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240119P00230000 | 2023-01-20 3:27PM EST | 230.00 | 45.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240119P00235000 | 2022-11-09 12:49PM EST | 235.00 | 58.66 | 54.88 | 59.16 | 0.00 | - | 102 | 353 | 42.39% |
| IWM240119P00240000 | 2023-01-30 10:25AM EST | 240.00 | 50.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240119P00245000 | 2022-11-11 10:48AM EST | 245.00 | 57.33 | 64.50 | 69.42 | 0.00 | - | 2 | 3 | 46.05% |
| IWM240119P00250000 | 2023-02-02 10:38AM EST | 250.00 | 52.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240119P00255000 | 2022-11-22 10:48AM EST | 255.00 | 71.52 | 79.51 | 83.06 | 0.00 | - | 60 | 0 | 51.68% |
| IWM240119P00260000 | 2022-08-05 10:21AM EST | 260.00 | 71.00 | 77.50 | 82.50 | 0.00 | - | 1 | 0 | 47.80% |
| IWM240119P00265000 | 2022-06-10 11:51AM EST | 265.00 | 87.18 | 87.00 | 92.00 | 0.00 | - | 4 | 0 | 52.03% |
| IWM240119P00270000 | 2022-10-28 11:11AM EST | 270.00 | 88.74 | 82.50 | 87.50 | 0.00 | - | 2 | 0 | 43.00% |
| IWM240119P00275000 | 2022-10-28 11:14AM EST | 275.00 | 93.80 | 87.59 | 91.97 | 0.00 | - | 2 | 0 | 43.39% |
| IWM240119P00280000 | 2023-01-09 4:07PM EST | 280.00 | 101.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240119P00285000 | 2023-01-11 1:01PM EST | 285.00 | 103.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240119P00290000 | 2022-12-16 12:57PM EST | 290.00 | 116.79 | 101.26 | 105.14 | 0.00 | - | 2 | 3 | 43.76% |
| IWM240119P00295000 | 2022-11-11 10:48AM EST | 295.00 | 106.56 | 114.91 | 119.22 | 0.00 | - | 2 | 0 | 55.88% |
| IWM240119P00300000 | 2022-12-08 10:15AM EST | 300.00 | 118.51 | 120.72 | 124.08 | 0.00 | - | 2 | 0 | 57.49% |
| IWM240119P00305000 | 2022-12-02 12:29PM EST | 305.00 | 118.38 | 128.23 | 131.99 | 0.00 | - | 2 | 0 | 62.57% |
| IWM240119P00310000 | 2022-11-09 12:54PM EST | 310.00 | 133.03 | 129.52 | 133.93 | 0.00 | - | 2 | 0 | 58.59% |
| IWM240119P00315000 | 2022-11-09 12:52PM EST | 315.00 | 137.97 | 134.50 | 139.43 | 0.00 | - | 2 | 0 | 59.97% |
| IWM240119P00320000 | 2022-10-28 10:57AM EST | 320.00 | 138.61 | 132.27 | 136.76 | 0.00 | - | 100 | 0 | 52.56% |
| IWM240119P00325000 | 2022-11-07 10:20AM EST | 325.00 | 146.14 | 142.82 | 146.38 | 0.00 | - | 2 | 0 | 58.21% |
| IWM240119P00330000 | 2022-10-28 10:59AM EST | 330.00 | 148.64 | 142.56 | 146.92 | 0.00 | - | 150 | 0 | 50.76% |
| IWM240119P00335000 | 2022-10-28 11:00AM EST | 335.00 | 153.98 | 147.37 | 151.80 | 0.00 | - | 150 | 0 | 51.33% |
| IWM240119P00340000 | 2022-10-28 11:03AM EST | 340.00 | 158.60 | 152.00 | 157.00 | 0.00 | - | 20 | 0 | 52.01% |
| IWM240119P00345000 | 2022-11-07 10:18AM EST | 345.00 | 166.27 | 162.11 | 166.61 | 0.00 | - | 2 | 0 | 61.40% |
| IWM240119P00350000 | 2022-10-28 11:05AM EST | 350.00 | 168.83 | 162.00 | 167.00 | 0.00 | - | 100 | 0 | 53.64% |
| IWM240119P00355000 | 2022-10-28 11:07AM EST | 355.00 | 173.77 | 167.00 | 172.00 | 0.00 | - | 50 | 0 | 54.43% |
| IWM240119P00360000 | 2022-10-28 11:08AM EST | 360.00 | 178.76 | 172.00 | 177.00 | 0.00 | - | 100 | 0 | 55.20% |
| IWM240119P00365000 | 2022-10-28 11:10AM EST | 365.00 | 183.61 | 177.00 | 182.00 | 0.00 | - | 100 | 0 | 55.95% |
© 2023 Yahoo. Todos os direitos reservados.
