iShares Trust - iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240119C00110000 | 2021-12-27 9:30AM EST | 110.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240119C00115000 | 2021-11-30 3:55PM EST | 115.00 | 105.64 | 107.50 | 112.50 | 0.00 | - | - | 2 | 67.61% |
| IWM240119C00120000 | 2022-01-14 12:27PM EST | 120.00 | 94.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240119C00125000 | 2021-12-22 10:23AM EST | 125.00 | 97.50 | 74.50 | 79.50 | 0.00 | - | 6 | 10 | 26.91% |
| IWM240119C00135000 | 2022-01-24 9:53AM EST | 135.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IWM240119C00140000 | 2022-01-24 11:14AM EST | 140.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240119C00145000 | 2022-01-18 10:37AM EST | 145.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240119C00150000 | 2022-01-20 2:42PM EST | 150.00 | 56.99 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IWM240119C00155000 | 2022-01-24 3:56PM EST | 155.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240119C00160000 | 2022-01-18 1:27PM EST | 160.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240119C00165000 | 2022-01-24 12:32PM EST | 165.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240119C00170000 | 2022-01-19 11:03AM EST | 170.00 | 51.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240119C00175000 | 2021-12-31 10:13AM EST | 175.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IWM240119C00180000 | 2022-01-21 3:14PM EST | 180.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240119C00185000 | 2021-12-21 2:39PM EST | 185.00 | 50.00 | 31.00 | 36.00 | 0.00 | - | 1 | 6 | 24.91% |
| IWM240119C00190000 | 2022-01-24 3:42PM EST | 190.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IWM240119C00195000 | 2022-01-24 3:57PM EST | 195.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| IWM240119C00196000 | 2022-01-21 1:54PM EST | 196.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240119C00197000 | 2022-01-21 3:33PM EST | 197.00 | 27.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240119C00199000 | 2021-11-02 9:59AM EST | 199.00 | 52.49 | 36.50 | 41.50 | 0.00 | - | - | 2 | 36.09% |
| IWM240119C00200000 | 2022-01-24 3:54PM EST | 200.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| IWM240119C00205000 | 2022-01-24 3:19PM EST | 205.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| IWM240119C00210000 | 2022-01-21 2:04PM EST | 210.00 | 21.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| IWM240119C00215000 | 2022-01-24 12:39PM EST | 215.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| IWM240119C00220000 | 2022-01-24 3:14PM EST | 220.00 | 16.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM240119C00225000 | 2022-01-24 10:11AM EST | 225.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| IWM240119C00230000 | 2022-01-21 3:55PM EST | 230.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM240119C00235000 | 2022-01-24 10:04AM EST | 235.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM240119C00240000 | 2022-01-24 12:42PM EST | 240.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IWM240119C00245000 | 2022-01-21 3:33PM EST | 245.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM240119C00250000 | 2022-01-24 10:50AM EST | 250.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| IWM240119C00255000 | 2022-01-14 1:23PM EST | 255.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM240119C00260000 | 2022-01-14 11:25AM EST | 260.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| IWM240119C00265000 | 2022-01-14 11:25AM EST | 265.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| IWM240119C00270000 | 2022-01-20 3:20PM EST | 270.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM240119C00275000 | 2022-01-20 3:45PM EST | 275.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM240119C00280000 | 2022-01-20 9:30AM EST | 280.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM240119C00285000 | 2022-01-20 3:16PM EST | 285.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM240119C00290000 | 2022-01-24 3:33PM EST | 290.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM240119C00295000 | 2022-01-12 3:53PM EST | 295.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM240119C00300000 | 2022-01-24 12:50PM EST | 300.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| IWM240119C00305000 | 2022-01-19 1:49PM EST | 305.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| IWM240119C00310000 | 2022-01-05 1:47PM EST | 310.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IWM240119C00315000 | 2022-01-20 3:46PM EST | 315.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM240119C00320000 | 2022-01-24 11:16AM EST | 320.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM240119C00325000 | 2022-01-19 10:14AM EST | 325.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM240119C00330000 | 2022-01-21 3:41PM EST | 330.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| IWM240119C00335000 | 2021-12-03 2:17PM EST | 335.00 | 3.15 | 0.10 | 5.00 | 0.00 | - | 3 | 35 | 28.42% |
| IWM240119C00340000 | 2022-01-06 12:08PM EST | 340.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM240119C00345000 | 2022-01-20 9:30AM EST | 345.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM240119C00350000 | 2022-01-19 10:14AM EST | 350.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM240119C00355000 | 2022-01-12 1:24PM EST | 355.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM240119C00360000 | 2022-01-24 11:22AM EST | 360.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| IWM240119C00365000 | 2022-01-24 3:36PM EST | 365.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240119P00105000 | 2022-01-24 3:02PM EST | 105.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IWM240119P00110000 | 2022-01-18 2:55PM EST | 110.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
| IWM240119P00115000 | 2022-01-24 1:50PM EST | 115.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| IWM240119P00120000 | 2022-01-24 3:25PM EST | 120.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| IWM240119P00125000 | 2021-11-26 10:48AM EST | 125.00 | 5.50 | 4.66 | 6.50 | 0.00 | - | 10 | 10 | 34.46% |
| IWM240119P00130000 | 2022-01-20 10:40AM EST | 130.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 6.25% |
| IWM240119P00135000 | 2022-01-18 2:25PM EST | 135.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| IWM240119P00140000 | 2022-01-03 10:05AM EST | 140.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IWM240119P00145000 | 2021-12-17 3:42PM EST | 145.00 | 9.50 | 7.53 | 10.50 | 0.00 | - | 2,000 | 2,002 | 32.27% |
| IWM240119P00150000 | 2022-01-24 10:47AM EST | 150.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| IWM240119P00155000 | 2022-01-24 10:00AM EST | 155.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| IWM240119P00160000 | 2022-01-24 1:08PM EST | 160.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| IWM240119P00165000 | 2022-01-24 9:59AM EST | 165.00 | 15.84 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| IWM240119P00170000 | 2022-01-24 1:08PM EST | 170.00 | 16.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IWM240119P00175000 | 2022-01-19 3:35PM EST | 175.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM240119P00180000 | 2022-01-19 11:32AM EST | 180.00 | 17.41 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| IWM240119P00185000 | 2022-01-14 9:30AM EST | 185.00 | 18.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM240119P00190000 | 2022-01-24 3:24PM EST | 190.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| IWM240119P00191000 | 2021-12-20 3:37PM EST | 191.00 | 21.04 | 21.50 | 26.50 | 0.00 | - | - | 21 | 28.75% |
| IWM240119P00193000 | 2021-12-20 3:37PM EST | 193.00 | 21.80 | 22.50 | 27.50 | 0.00 | - | 15 | 17 | 28.69% |
| IWM240119P00194000 | 2022-01-24 12:21PM EST | 194.00 | 26.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| IWM240119P00195000 | 2022-01-24 11:16AM EST | 195.00 | 26.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| IWM240119P00198000 | 2022-01-14 1:35PM EST | 198.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| IWM240119P00199000 | 2022-01-10 1:41PM EST | 199.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| IWM240119P00200000 | 2022-01-24 3:57PM EST | 200.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.20% |
| IWM240119P00205000 | 2021-12-23 10:34AM EST | 205.00 | 23.50 | 26.63 | 30.92 | 0.00 | - | 1 | 0 | 25.67% |
| IWM240119P00210000 | 2022-01-24 9:51AM EST | 210.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240119P00215000 | 2022-01-24 9:58AM EST | 215.00 | 38.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240119P00220000 | 2022-01-24 10:04AM EST | 220.00 | 43.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240119P00225000 | 2022-01-24 12:15PM EST | 225.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IWM240119P00230000 | 2022-01-24 3:59PM EST | 230.00 | 43.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IWM240119P00235000 | 2022-01-20 3:47PM EST | 235.00 | 46.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240119P00240000 | 2022-01-20 2:59PM EST | 240.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240119P00245000 | 2022-01-24 10:10AM EST | 245.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240119P00250000 | 2022-01-24 10:02AM EST | 250.00 | 62.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| IWM240119P00260000 | 2022-01-21 10:26AM EST | 260.00 | 65.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| IWM240119P00270000 | 2022-01-21 1:18PM EST | 270.00 | 76.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240119P00280000 | 2022-01-21 2:34PM EST | 280.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240119P00290000 | 2022-01-20 9:35AM EST | 290.00 | 86.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240119P00295000 | 2022-01-14 1:37PM EST | 295.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240119P00300000 | 2022-01-24 12:41PM EST | 300.00 | 111.27 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| IWM240119P00305000 | 2022-01-19 1:47PM EST | 305.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IWM240119P00310000 | 2022-01-19 10:53AM EST | 310.00 | 104.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240119P00320000 | 2022-01-24 11:17AM EST | 320.00 | 126.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240119P00330000 | 2022-01-24 12:41PM EST | 330.00 | 140.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IWM240119P00350000 | 2022-01-19 3:55PM EST | 350.00 | 145.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240119P00365000 | 2021-12-20 9:52AM EST | 365.00 | 156.00 | 156.50 | 161.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
