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 março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240315C00100000 | 2023-01-26 10:15AM EST | 100.00 | 91.00 | 91.14 | 95.02 | 0.00 | - | - | 3 | 54.95% |
| IWM240315C00130000 | 2023-01-11 2:11PM EST | 130.00 | 59.90 | 64.19 | 68.06 | 0.00 | - | - | 4 | 43.73% |
| IWM240315C00150000 | 2022-12-28 2:01PM EST | 150.00 | 36.00 | 47.24 | 51.10 | 0.00 | - | - | 18 | 37.58% |
| IWM240315C00170000 | 2023-01-13 2:14PM EST | 170.00 | 32.58 | 31.81 | 35.69 | 0.00 | - | 1 | 1 | 32.52% |
| IWM240315C00175000 | 2023-01-23 1:04PM EST | 175.00 | 30.66 | 28.27 | 32.14 | 0.00 | - | 2 | 407 | 31.37% |
| IWM240315C00180000 | 2023-01-26 10:13AM EST | 180.00 | 25.64 | 24.88 | 28.68 | 0.00 | - | 750 | 777 | 30.19% |
| IWM240315C00185000 | 2022-12-20 3:21PM EST | 185.00 | 17.31 | 19.00 | 21.23 | 0.00 | - | 1 | 5 | 23.77% |
| IWM240315C00190000 | 2022-12-19 11:21AM EST | 190.00 | 15.49 | 18.16 | 19.35 | 0.00 | - | 2 | 0 | 24.34% |
| IWM240315C00195000 | 2023-01-26 9:32AM EST | 195.00 | 18.00 | 17.42 | 17.87 | 0.00 | - | 1 | 2,521 | 25.15% |
| IWM240315C00200000 | 2023-01-26 9:33AM EST | 200.00 | 15.60 | 14.45 | 15.60 | 0.00 | - | 10 | 27 | 24.73% |
| IWM240315C00205000 | 2023-01-26 3:33PM EST | 205.00 | 11.90 | 12.09 | 13.15 | 0.00 | - | 2 | 65 | 23.86% |
| IWM240315C00210000 | 2023-01-27 2:26PM EST | 210.00 | 10.50 | 10.27 | 10.64 | +0.74 | +7.58% | 3 | 9 | 22.64% |
| IWM240315C00215000 | 2023-01-26 3:57PM EST | 215.00 | 8.00 | 8.35 | 8.69 | 0.00 | - | 9 | 17 | 21.87% |
| IWM240315C00220000 | 2023-01-18 12:16PM EST | 220.00 | 7.14 | 6.68 | 7.00 | 0.00 | - | 1 | 2 | 21.17% |
| IWM240315C00225000 | 2023-01-03 3:19PM EST | 225.00 | 4.30 | 5.26 | 5.54 | 0.00 | - | 2 | 2 | 20.50% |
| IWM240315C00230000 | 2023-01-26 3:57PM EST | 230.00 | 3.92 | 4.07 | 4.33 | 0.00 | - | 8 | 215 | 19.91% |
| IWM240315C00235000 | 2022-12-28 11:41AM EST | 235.00 | 2.66 | 3.11 | 3.34 | 0.00 | - | 1 | 1 | 19.39% |
| IWM240315C00245000 | 2022-11-22 3:36PM EST | 245.00 | 4.65 | 1.81 | 2.32 | 0.00 | - | 2 | 25 | 19.50% |
| IWM240315C00250000 | 2023-01-20 10:58AM EST | 250.00 | 1.38 | 1.20 | 1.57 | 0.00 | - | 1 | 147 | 18.57% |
| IWM240315C00255000 | 2022-11-22 3:33PM EST | 255.00 | 3.29 | 1.12 | 1.56 | 0.00 | - | - | 5 | 19.49% |
| IWM240315C00260000 | 2023-01-18 3:32PM EST | 260.00 | 0.95 | 0.66 | 0.94 | 0.00 | - | 60 | 519 | 18.26% |
| IWM240315C00265000 | 2022-12-01 2:32PM EST | 265.00 | 2.08 | 0.60 | 0.99 | 0.00 | - | 8 | 4 | 19.30% |
| IWM240315C00270000 | 2023-01-20 10:23AM EST | 270.00 | 0.47 | 0.37 | 0.61 | 0.00 | - | 1 | 0 | 18.35% |
| IWM240315C00280000 | 2022-12-01 12:10PM EST | 280.00 | 1.01 | 0.25 | 0.59 | 0.00 | - | 2 | 5 | 19.70% |
Opções de vendapara15 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240315P00090000 | 2022-12-06 2:31PM EST | 90.00 | 1.40 | 0.99 | 1.33 | 0.00 | - | 68 | 104 | 43.41% |
| IWM240315P00100000 | 2023-01-04 2:54PM EST | 100.00 | 1.62 | 0.80 | 1.11 | 0.00 | - | - | 141 | 36.61% |
| IWM240315P00105000 | 2023-01-04 2:54PM EST | 105.00 | 1.92 | 0.97 | 1.29 | 0.00 | - | - | 224 | 35.29% |
| IWM240315P00115000 | 2023-01-13 3:38PM EST | 115.00 | 1.86 | 1.38 | 1.75 | 0.00 | - | 3 | 3 | 32.86% |
| IWM240315P00125000 | 2023-01-27 12:56PM EST | 125.00 | 1.96 | 2.05 | 2.21 | -0.64 | -24.62% | 701 | 40 | 30.07% |
| IWM240315P00130000 | 2023-01-17 12:11PM EST | 130.00 | 3.05 | 2.28 | 2.69 | 0.00 | - | 5 | 76 | 29.39% |
| IWM240315P00140000 | 2022-12-28 9:46AM EST | 140.00 | 6.55 | 3.27 | 3.46 | 0.00 | - | 20 | 34 | 26.96% |
| IWM240315P00145000 | 2023-01-25 12:38PM EST | 145.00 | 4.55 | 3.83 | 4.02 | 0.00 | - | 40 | 61 | 26.00% |
| IWM240315P00150000 | 2023-01-25 11:48AM EST | 150.00 | 5.40 | 4.46 | 4.67 | 0.00 | - | 1,000 | 4,009 | 25.07% |
| IWM240315P00155000 | 2023-01-27 9:40AM EST | 155.00 | 5.56 | 5.21 | 5.44 | -1.44 | -20.57% | 700 | 21 | 24.20% |
| IWM240315P00160000 | 2023-01-25 4:00PM EST | 160.00 | 6.77 | 6.07 | 6.32 | 0.00 | - | 3 | 21,003 | 23.33% |
| IWM240315P00165000 | 2023-01-27 11:19AM EST | 165.00 | 7.09 | 7.06 | 7.25 | -0.55 | -7.20% | 5 | 10 | 22.36% |
| IWM240315P00170000 | 2023-01-27 3:59PM EST | 170.00 | 8.20 | 8.18 | 8.47 | -0.50 | -5.75% | 3,018 | 1,906 | 21.63% |
| IWM240315P00175000 | 2023-01-27 2:49PM EST | 175.00 | 9.47 | 9.45 | 9.77 | -2.38 | -20.08% | 3 | 412 | 20.77% |
| IWM240315P00180000 | 2023-01-27 3:53PM EST | 180.00 | 11.00 | 10.90 | 11.27 | -0.66 | -5.66% | 69 | 771 | 19.94% |
| IWM240315P00185000 | 2023-01-27 2:57PM EST | 185.00 | 12.63 | 12.54 | 12.80 | -0.77 | -5.75% | 7 | 18,020 | 18.89% |
| IWM240315P00190000 | 2023-01-17 11:02AM EST | 190.00 | 17.30 | 14.03 | 15.15 | 0.00 | - | 5 | 10 | 18.59% |
| IWM240315P00195000 | 2022-12-30 1:12PM EST | 195.00 | 27.74 | 16.08 | 17.33 | 0.00 | - | 13 | 123 | 17.76% |
| IWM240315P00200000 | 2023-01-17 12:13PM EST | 200.00 | 22.07 | 18.83 | 19.37 | 0.00 | - | - | 1 | 16.41% |
| IWM240315P00215000 | 2022-12-29 2:54PM EST | 215.00 | 40.91 | 26.13 | 30.00 | 0.00 | - | - | 3 | 16.03% |
| IWM240315P00225000 | 2023-01-11 1:03PM EST | 225.00 | 43.42 | 33.89 | 37.75 | 0.00 | - | - | 1 | 14.95% |
| IWM240315P00230000 | 2023-01-19 1:59PM EST | 230.00 | 47.69 | 38.51 | 42.38 | 0.00 | - | - | 1 | 15.37% |
| IWM240315P00235000 | 2022-11-07 2:41PM EST | 235.00 | 56.03 | 53.91 | 58.37 | 0.00 | - | - | 1 | 34.11% |
| IWM240315P00240000 | 2023-01-03 9:32AM EST | 240.00 | 63.76 | 48.00 | 52.94 | 0.00 | - | 1 | 0 | 18.92% |
| IWM240315P00245000 | 2022-11-30 12:22PM EST | 245.00 | 64.03 | 68.19 | 72.07 | 0.00 | - | - | 0 | 41.94% |
| IWM240315P00250000 | 2022-11-30 12:22PM EST | 250.00 | 68.98 | 72.50 | 77.50 | 0.00 | - | - | 0 | 43.89% |
| IWM240315P00265000 | 2022-11-07 2:41PM EST | 265.00 | 84.94 | 83.84 | 88.30 | 0.00 | - | - | 0 | 41.93% |
| IWM240315P00280000 | 2023-01-11 1:03PM EST | 280.00 | 98.08 | 88.43 | 92.30 | 0.00 | - | - | 0 | 24.95% |
© 2023 Yahoo. Todos os direitos reservados.
