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 comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621C00090000 | 2022-08-11 8:34AM EST | 90.00 | 109.51 | 98.00 | 103.00 | 0.00 | - | 7 | 8 | 57.41% |
| IWM240621C00120000 | 2022-10-07 11:47AM EST | 120.00 | 59.73 | 66.00 | 71.00 | 0.00 | - | 2 | 3 | 34.05% |
| IWM240621C00130000 | 2022-12-16 3:38PM EST | 130.00 | 55.96 | 63.48 | 67.41 | 0.00 | - | 10 | 10 | 42.38% |
| IWM240621C00140000 | 2022-09-26 11:49AM EST | 140.00 | 42.13 | 53.50 | 57.80 | 0.00 | - | 2 | 2 | 37.40% |
| IWM240621C00145000 | 2022-10-10 1:47PM EST | 145.00 | 42.20 | 44.50 | 48.59 | 0.00 | - | - | 1 | 27.63% |
| IWM240621C00150000 | 2022-10-31 8:57AM EST | 150.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240621C00155000 | 2023-01-03 3:19PM EST | 155.00 | 36.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IWM240621C00160000 | 2023-01-23 12:18PM EST | 160.00 | 41.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240621C00165000 | 2022-12-21 10:01AM EST | 165.00 | 31.45 | 36.13 | 37.70 | 0.00 | - | 1 | 2,954 | 30.65% |
| IWM240621C00170000 | 2023-01-23 2:05PM EST | 170.00 | 35.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240621C00175000 | 2023-01-23 12:58PM EST | 175.00 | 32.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240621C00180000 | 2023-01-27 1:41PM EST | 180.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240621C00185000 | 2023-01-24 3:25PM EST | 185.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240621C00190000 | 2023-01-30 3:39PM EST | 190.00 | 21.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| IWM240621C00195000 | 2023-01-09 12:48PM EST | 195.00 | 17.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| IWM240621C00200000 | 2023-01-12 12:34PM EST | 200.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM240621C00205000 | 2023-01-26 9:34AM EST | 205.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM240621C00210000 | 2023-01-27 10:29AM EST | 210.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM240621C00215000 | 2023-01-23 11:04AM EST | 215.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IWM240621C00220000 | 2023-01-26 1:13PM EST | 220.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IWM240621C00225000 | 2023-01-19 11:06AM EST | 225.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM240621C00230000 | 2023-01-23 2:16PM EST | 230.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| IWM240621C00235000 | 2023-01-23 3:00PM EST | 235.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM240621C00240000 | 2023-01-26 9:50AM EST | 240.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IWM240621C00245000 | 2022-11-21 3:06PM EST | 245.00 | 5.80 | 2.84 | 4.06 | 0.00 | - | 1 | 25 | 21.67% |
| IWM240621C00250000 | 2023-01-30 1:02PM EST | 250.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM240621C00255000 | 2023-01-13 1:09PM EST | 255.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM240621C00260000 | 2023-01-09 1:14PM EST | 260.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM240621C00265000 | 2023-01-09 1:09PM EST | 265.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IWM240621C00270000 | 2023-01-09 1:14PM EST | 270.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IWM240621C00275000 | 2023-01-09 1:18PM EST | 275.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM240621C00280000 | 2023-01-12 11:57AM EST | 280.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM240621C00285000 | 2023-01-26 1:40PM EST | 285.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM240621C00290000 | 2023-01-20 1:00PM EST | 290.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM240621C00295000 | 2023-01-19 12:55PM EST | 295.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621P00085000 | 2023-01-27 12:28PM EST | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IWM240621P00090000 | 2022-12-05 12:13PM EST | 90.00 | 1.70 | 1.35 | 1.67 | 0.00 | - | 85 | 631 | 40.55% |
| IWM240621P00095000 | 2023-01-03 9:56AM EST | 95.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IWM240621P00100000 | 2023-01-03 12:57PM EST | 100.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 12.50% |
| IWM240621P00105000 | 2023-01-19 3:34PM EST | 105.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IWM240621P00110000 | 2023-01-25 3:12PM EST | 110.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWM240621P00115000 | 2023-01-19 11:07AM EST | 115.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM240621P00120000 | 2023-01-26 10:14AM EST | 120.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM240621P00125000 | 2022-11-11 10:28AM EST | 125.00 | 4.82 | 4.75 | 5.51 | 0.00 | - | 2 | 518 | 35.16% |
| IWM240621P00130000 | 2023-01-30 10:01AM EST | 130.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IWM240621P00135000 | 2023-01-17 3:54PM EST | 135.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| IWM240621P00140000 | 2023-01-25 3:51PM EST | 140.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| IWM240621P00145000 | 2023-01-04 3:30PM EST | 145.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| IWM240621P00150000 | 2023-01-26 3:15PM EST | 150.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| IWM240621P00155000 | 2023-01-27 1:38PM EST | 155.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM240621P00160000 | 2023-01-26 10:35AM EST | 160.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| IWM240621P00165000 | 2023-01-26 2:30PM EST | 165.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| IWM240621P00170000 | 2023-01-30 3:53PM EST | 170.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| IWM240621P00175000 | 2023-01-30 1:18PM EST | 175.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| IWM240621P00180000 | 2023-01-27 9:50AM EST | 180.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM240621P00185000 | 2023-01-30 3:45PM EST | 185.00 | 15.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| IWM240621P00190000 | 2023-01-26 2:35PM EST | 190.00 | 16.76 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| IWM240621P00195000 | 2023-01-30 3:32PM EST | 195.00 | 18.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240621P00200000 | 2023-01-27 10:53AM EST | 200.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240621P00205000 | 2023-01-30 3:58PM EST | 205.00 | 24.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240621P00210000 | 2023-01-26 2:29PM EST | 210.00 | 26.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240621P00215000 | 2022-09-06 8:39AM EST | 215.00 | 40.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240621P00220000 | 2022-12-29 9:55AM EST | 220.00 | 47.17 | 30.55 | 34.42 | 0.00 | - | 6 | 6 | 11.16% |
| IWM240621P00225000 | 2022-12-22 1:23PM EST | 225.00 | 53.94 | 39.92 | 41.82 | 0.00 | - | 3 | 0 | 16.75% |
| IWM240621P00230000 | 2022-10-11 2:22PM EST | 230.00 | 63.93 | 45.23 | 49.59 | 0.00 | - | - | 1 | 22.15% |
| IWM240621P00235000 | 2022-12-16 3:44PM EST | 235.00 | 60.40 | 46.30 | 50.27 | 0.00 | - | 4 | 0 | 16.17% |
| IWM240621P00240000 | 2023-01-04 9:32AM EST | 240.00 | 65.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240621P00245000 | 2022-12-16 3:45PM EST | 245.00 | 70.60 | 56.11 | 60.08 | 0.00 | - | 1 | 0 | 17.71% |
| IWM240621P00250000 | 2022-09-26 11:21AM EST | 250.00 | 85.08 | 67.15 | 70.65 | 0.00 | - | - | 0 | 28.35% |
| IWM240621P00280000 | 2022-11-04 11:59AM EST | 280.00 | 103.68 | 90.50 | 94.90 | 0.00 | - | 29 | 0 | 23.07% |
| IWM240621P00285000 | 2022-11-04 11:56AM EST | 285.00 | 108.63 | 95.50 | 100.50 | 0.00 | - | 20 | 0 | 25.40% |
| IWM240621P00290000 | 2022-11-04 11:55AM EST | 290.00 | 113.63 | 100.64 | 104.86 | 0.00 | - | 2 | 0 | 24.40% |
| IWM240621P00295000 | 2022-11-04 11:58AM EST | 295.00 | 118.80 | 105.50 | 110.50 | 0.00 | - | 13 | 0 | 26.87% |
© 2023 Yahoo. Todos os direitos reservados.
