IWM - iShares Russell 2000 ETF
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM241220C00085000 | 2023-05-12 1:44PM EDT | 85.00 | 90.33 | 93.12 | 97.00 | 0.00 | - | 46 | 46 | 54.35% |
| IWM241220C00090000 | 2022-10-21 3:38PM EDT | 90.00 | 90.05 | 96.65 | 101.10 | 0.00 | - | 10 | 11 | 68.54% |
| IWM241220C00095000 | 2022-10-21 3:38PM EDT | 95.00 | 86.01 | 92.50 | 96.93 | 0.00 | - | 20 | 21 | 66.27% |
| IWM241220C00100000 | 2023-05-23 10:12AM EDT | 100.00 | 83.81 | 79.92 | 83.80 | 0.00 | - | 4 | 79 | 49.02% |
| IWM241220C00105000 | 2023-05-22 2:21PM EDT | 105.00 | 79.15 | 75.58 | 79.46 | 0.00 | - | 1 | 31 | 47.34% |
| IWM241220C00110000 | 2022-10-20 10:45AM EDT | 110.00 | 73.91 | 80.50 | 84.80 | 0.00 | - | 3 | 15 | 60.41% |
| IWM241220C00115000 | 2022-12-05 1:15PM EDT | 115.00 | 77.50 | 69.43 | 73.50 | 0.00 | - | 1 | 1 | 49.12% |
| IWM241220C00120000 | 2023-05-04 11:56AM EDT | 120.00 | 57.63 | 62.80 | 66.68 | 0.00 | - | 2 | 44 | 42.60% |
| IWM241220C00125000 | 2023-02-13 3:07PM EDT | 125.00 | 76.00 | 56.07 | 59.84 | 0.00 | - | 1 | 88 | 36.33% |
| IWM241220C00130000 | 2023-05-16 3:55PM EDT | 130.00 | 52.60 | 54.61 | 58.47 | 0.00 | - | 3 | 7 | 39.76% |
| IWM241220C00135000 | 2023-03-13 9:53AM EDT | 135.00 | 50.33 | 51.79 | 55.25 | 0.00 | - | 2 | 9 | 39.63% |
| IWM241220C00140000 | 2023-05-26 12:23PM EDT | 140.00 | 48.43 | 46.71 | 50.50 | -12.66 | -20.72% | 19 | 14 | 37.05% |
| IWM241220C00145000 | 2023-03-27 12:12PM EDT | 145.00 | 42.72 | 38.93 | 42.53 | 0.00 | - | 2 | 33 | 29.87% |
| IWM241220C00150000 | 2023-05-04 10:29AM EDT | 150.00 | 35.18 | 39.20 | 43.05 | 0.00 | - | 1 | 10 | 34.75% |
| IWM241220C00153000 | 2023-04-04 3:29PM EDT | 153.00 | 38.21 | 31.90 | 35.57 | 0.00 | - | - | 2 | 27.01% |
| IWM241220C00155000 | 2023-03-17 11:08AM EDT | 155.00 | 35.81 | 36.40 | 39.82 | 0.00 | - | 26 | 23 | 34.10% |
| IWM241220C00160000 | 2023-04-14 10:10AM EDT | 160.00 | 36.53 | 29.30 | 32.28 | 0.00 | - | 12 | 24 | 27.90% |
| IWM241220C00161000 | 2023-04-04 2:49PM EDT | 161.00 | 33.00 | 27.46 | 29.67 | 0.00 | - | - | 1 | 25.31% |
| IWM241220C00164000 | 2023-05-15 12:13PM EDT | 164.00 | 29.38 | 29.61 | 33.16 | 0.00 | - | - | 1,420 | 31.55% |
| IWM241220C00165000 | 2023-04-26 1:37PM EDT | 165.00 | 28.20 | 28.91 | 32.50 | 0.00 | - | 1 | 1,113 | 31.34% |
| IWM241220C00168000 | 2023-05-11 3:55PM EDT | 168.00 | 27.27 | 26.93 | 30.56 | 0.00 | - | - | 1 | 30.74% |
| IWM241220C00169000 | 2023-04-04 2:47PM EDT | 169.00 | 28.03 | 22.66 | 24.87 | 0.00 | - | - | 1 | 24.55% |
| IWM241220C00170000 | 2023-05-23 10:28AM EDT | 170.00 | 30.02 | 25.76 | 29.31 | 0.00 | - | 1 | 2,371 | 30.36% |
| IWM241220C00171000 | 2023-04-04 2:46PM EDT | 171.00 | 26.83 | 22.20 | 23.31 | 0.00 | - | - | 1 | 23.86% |
| IWM241220C00174000 | 2023-05-03 9:32AM EDT | 174.00 | 22.40 | 23.27 | 26.88 | 0.00 | - | 1 | 3 | 29.63% |
| IWM241220C00175000 | 2023-05-23 3:27PM EDT | 175.00 | 24.80 | 22.75 | 26.26 | 0.00 | - | 1 | 4,010 | 29.41% |
| IWM241220C00176000 | 2023-04-25 10:27AM EDT | 176.00 | 23.57 | 21.68 | 23.93 | 0.00 | - | 20 | 20 | 27.22% |
| IWM241220C00178000 | 2023-05-15 10:54AM EDT | 178.00 | 20.97 | 21.03 | 24.53 | 0.00 | - | 1 | 1 | 28.89% |
| IWM241220C00179000 | 2023-05-19 9:32AM EDT | 179.00 | 23.02 | 20.43 | 23.97 | 0.00 | - | 2 | 1 | 28.72% |
| IWM241220C00180000 | 2023-05-23 11:15AM EDT | 180.00 | 24.35 | 20.09 | 23.01 | 0.00 | - | 27 | 8,136 | 28.09% |
| IWM241220C00185000 | 2023-05-23 11:11AM EDT | 185.00 | 21.45 | 17.57 | 20.21 | 0.00 | - | 1 | 1,536 | 27.13% |
| IWM241220C00190000 | 2023-05-24 11:16AM EDT | 190.00 | 15.90 | 15.94 | 16.79 | 0.00 | - | 1 | 9,650 | 25.30% |
| IWM241220C00195000 | 2023-05-15 10:28AM EDT | 195.00 | 12.79 | 13.73 | 14.41 | 0.00 | - | 10 | 5,821 | 24.46% |
| IWM241220C00200000 | 2023-05-25 10:34AM EDT | 200.00 | 10.95 | 11.50 | 12.90 | 0.00 | - | 11 | 3,833 | 24.45% |
| IWM241220C00205000 | 2023-05-03 3:13PM EDT | 205.00 | 10.21 | 9.99 | 10.51 | +0.82 | +8.73% | 1 | 428 | 23.20% |
| IWM241220C00210000 | 2023-05-25 9:30AM EDT | 210.00 | 8.28 | 8.18 | 8.95 | 0.00 | - | 10 | 10,775 | 22.74% |
| IWM241220C00215000 | 2023-04-11 1:22PM EDT | 215.00 | 8.54 | 5.85 | 6.21 | 0.00 | - | 17 | 3,105 | 20.45% |
| IWM241220C00220000 | 2023-05-25 10:08AM EDT | 220.00 | 5.65 | 5.52 | 6.20 | +0.19 | +3.48% | 2 | 53 | 21.69% |
| IWM241220C00225000 | 2023-05-17 3:41PM EDT | 225.00 | 4.45 | 4.47 | 4.98 | 0.00 | - | 2 | 186 | 21.04% |
| IWM241220C00230000 | 2023-05-17 9:30AM EDT | 230.00 | 3.11 | 3.59 | 4.14 | 0.00 | - | 2 | 380 | 20.76% |
| IWM241220C00235000 | 2023-05-15 3:54PM EDT | 235.00 | 2.78 | 2.70 | 3.30 | 0.00 | - | 98 | 397 | 20.28% |
| IWM241220C00240000 | 2023-04-27 2:39PM EDT | 240.00 | 2.19 | 2.13 | 2.61 | 0.00 | - | 6 | 304 | 19.85% |
| IWM241220C00245000 | 2023-05-19 9:33AM EDT | 245.00 | 2.10 | 1.57 | 2.16 | 0.00 | - | 1 | 521 | 19.72% |
| IWM241220C00250000 | 2023-05-25 1:02PM EDT | 250.00 | 1.35 | 1.21 | 1.87 | 0.00 | - | 10 | 423 | 19.84% |
| IWM241220C00255000 | 2023-05-03 10:58AM EDT | 255.00 | 1.16 | 0.94 | 1.52 | 0.00 | - | 17 | 204 | 19.67% |
| IWM241220C00260000 | 2023-04-05 2:54PM EDT | 260.00 | 1.04 | 0.73 | 1.37 | 0.00 | - | 2 | 250 | 19.96% |
| IWM241220C00265000 | 2022-09-19 1:23PM EDT | 265.00 | 5.20 | 3.65 | 6.42 | 0.00 | - | 2 | 1 | 31.26% |
| IWM241220C00270000 | 2023-02-27 12:32PM EDT | 270.00 | 2.54 | 0.76 | 1.45 | 0.00 | - | 4 | 5 | 21.64% |
| IWM241220C00275000 | 2023-03-23 3:16PM EDT | 275.00 | 0.58 | 0.41 | 0.93 | 0.00 | - | 5 | 38 | 20.44% |
| IWM241220C00280000 | 2023-03-31 2:41PM EDT | 280.00 | 0.60 | 0.26 | 0.65 | 0.00 | - | 1 | 149 | 19.75% |
| IWM241220C00285000 | 2023-05-16 11:06AM EDT | 285.00 | 0.27 | 0.15 | 0.61 | 0.00 | - | 1 | 36 | 20.13% |
| IWM241220C00290000 | 2023-05-23 9:54AM EDT | 290.00 | 0.37 | 0.10 | 0.54 | 0.00 | - | 18 | 1,119 | 20.30% |
| IWM241220C00295000 | 2023-05-12 9:36AM EDT | 295.00 | 0.20 | 0.06 | 0.47 | 0.00 | - | 1 | 15,264 | 20.40% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM241220P00085000 | 2023-05-26 3:52PM EDT | 85.00 | 1.25 | 1.12 | 1.30 | -0.10 | -7.41% | 13 | 366 | 36.54% |
| IWM241220P00090000 | 2023-05-16 12:33PM EDT | 90.00 | 1.66 | 1.27 | 1.75 | 0.00 | - | 1 | 5,454 | 36.37% |
| IWM241220P00095000 | 2023-05-04 2:21PM EDT | 95.00 | 2.16 | 1.51 | 2.09 | 0.00 | - | 841 | 5,712 | 35.35% |
| IWM241220P00100000 | 2023-05-18 3:56PM EDT | 100.00 | 1.99 | 1.76 | 2.40 | 0.00 | - | 7 | 12,786 | 34.08% |
| IWM241220P00105000 | 2023-05-03 10:38AM EDT | 105.00 | 2.70 | 2.06 | 2.73 | 0.00 | - | 10 | 423 | 32.79% |
| IWM241220P00110000 | 2023-05-18 3:40PM EDT | 110.00 | 2.70 | 2.40 | 3.10 | 0.00 | - | 40 | 64 | 31.55% |
| IWM241220P00115000 | 2023-03-13 12:25PM EDT | 115.00 | 3.78 | 3.19 | 3.84 | 0.00 | - | 138 | 247 | 31.21% |
| IWM241220P00120000 | 2023-05-18 3:40PM EDT | 120.00 | 3.53 | 3.21 | 4.00 | 0.00 | - | 40 | 118 | 29.24% |
| IWM241220P00125000 | 2023-05-08 11:29AM EDT | 125.00 | 4.65 | 3.99 | 4.38 | 0.00 | - | 1 | 374 | 27.79% |
| IWM241220P00130000 | 2023-05-03 10:43AM EDT | 130.00 | 4.85 | 4.61 | 4.86 | -0.60 | -11.01% | 275 | 7,185 | 26.50% |
| IWM241220P00135000 | 2023-04-25 12:09PM EDT | 135.00 | 6.20 | 5.52 | 6.11 | 0.00 | - | 9 | 526 | 26.54% |
| IWM241220P00140000 | 2023-05-24 1:08PM EDT | 140.00 | 6.61 | 5.97 | 6.40 | 0.00 | - | 9 | 9,684 | 24.68% |
| IWM241220P00141000 | 2023-04-26 2:02PM EDT | 141.00 | 7.69 | 6.06 | 6.64 | 0.00 | - | 20 | 23 | 24.61% |
| IWM241220P00142000 | 2023-04-26 2:02PM EDT | 142.00 | 7.90 | 6.37 | 6.85 | 0.00 | - | - | 10 | 24.48% |
| IWM241220P00143000 | 2023-05-15 11:20AM EDT | 143.00 | 7.24 | 6.57 | 7.03 | 0.00 | - | 1 | 4 | 24.30% |
| IWM241220P00144000 | 2023-05-08 12:48PM EDT | 144.00 | 7.88 | 6.50 | 7.22 | 0.00 | - | 10 | 88 | 24.12% |
| IWM241220P00145000 | 2023-05-03 10:42AM EDT | 145.00 | 8.21 | 6.75 | 7.40 | 0.00 | - | 20 | 5,453 | 23.92% |
| IWM241220P00146000 | 2023-03-30 9:48AM EDT | 146.00 | 8.03 | 7.22 | 7.99 | 0.00 | - | - | 158 | 24.35% |
| IWM241220P00150000 | 2023-05-26 4:10PM EDT | 150.00 | 8.04 | 8.01 | 8.26 | -0.51 | -5.96% | 675 | 10,687 | 22.79% |
| IWM241220P00152000 | 2023-05-03 10:22AM EDT | 152.00 | 9.57 | 8.24 | 8.81 | 0.00 | - | 62 | 62 | 22.59% |
| IWM241220P00153000 | 2023-05-08 12:36PM EDT | 153.00 | 9.93 | 8.44 | 9.10 | 0.00 | - | 10 | 107 | 22.50% |
| IWM241220P00154000 | 2023-05-15 3:09PM EDT | 154.00 | 9.60 | 8.47 | 9.45 | 0.00 | - | 1 | 105 | 22.48% |
| IWM241220P00155000 | 2023-05-25 10:34AM EDT | 155.00 | 10.03 | 8.90 | 9.55 | 0.00 | - | 1 | 3,371 | 22.11% |
| IWM241220P00156000 | 2023-04-05 11:28AM EDT | 156.00 | 11.61 | 10.23 | 10.90 | 0.00 | - | - | 30 | 23.41% |
| IWM241220P00157000 | 2023-03-27 1:22PM EDT | 157.00 | 11.96 | 10.94 | 12.26 | 0.00 | - | - | 90 | 24.67% |
| IWM241220P00158000 | 2023-04-25 12:10PM EDT | 158.00 | 11.25 | 10.41 | 10.82 | 0.00 | - | 3 | 186 | 22.25% |
| IWM241220P00159000 | 2023-04-25 12:08PM EDT | 159.00 | 11.50 | 10.66 | 11.09 | 0.00 | - | 3 | 3 | 22.08% |
| IWM241220P00160000 | 2023-05-26 12:57PM EDT | 160.00 | 10.41 | 10.18 | 10.86 | +0.01 | +0.10% | 1 | 8,195 | 21.26% |
| IWM241220P00161000 | 2023-04-25 12:10PM EDT | 161.00 | 12.12 | 11.26 | 11.66 | 0.00 | - | 7 | 338 | 21.74% |
| IWM241220P00162000 | 2023-05-26 2:00PM EDT | 162.00 | 11.00 | 10.71 | 11.52 | -0.35 | -3.08% | 1 | 274 | 21.03% |
| IWM241220P00163000 | 2023-04-24 11:06AM EDT | 163.00 | 11.90 | 11.83 | 12.12 | 0.00 | - | 2 | 344 | 21.24% |
| IWM241220P00164000 | 2023-05-15 12:13PM EDT | 164.00 | 12.56 | 11.27 | 11.78 | 0.00 | - | 2,790 | 3,094 | 20.28% |
| IWM241220P00165000 | 2023-05-03 10:28AM EDT | 165.00 | 13.37 | 11.60 | 12.37 | 0.00 | - | 3 | 10,018 | 20.46% |
| IWM241220P00166000 | 2023-04-04 2:02PM EDT | 166.00 | 13.78 | 14.71 | 15.30 | 0.00 | - | - | 46 | 23.45% |
| IWM241220P00167000 | 2023-04-24 12:45PM EDT | 167.00 | 13.11 | 12.61 | 13.45 | 0.00 | - | 122 | 165 | 20.66% |
| IWM241220P00168000 | 2023-04-25 1:36PM EDT | 168.00 | 14.76 | 13.44 | 13.88 | 0.00 | - | 3 | 144 | 20.60% |
| IWM241220P00169000 | 2023-05-15 9:30AM EDT | 169.00 | 14.51 | 12.79 | 13.36 | 0.00 | - | 1 | 298 | 19.42% |
| IWM241220P00170000 | 2023-05-15 11:47AM EDT | 170.00 | 14.66 | 13.24 | 13.70 | 0.00 | - | 2 | 23,809 | 19.25% |
| IWM241220P00171000 | 2023-05-05 1:37PM EDT | 171.00 | 15.19 | 13.48 | 14.05 | 0.00 | - | 1,506 | 963 | 19.08% |
| IWM241220P00172000 | 2023-04-04 2:07PM EDT | 172.00 | 15.84 | 16.92 | 18.12 | 0.00 | - | - | 19 | 23.23% |
| IWM241220P00173000 | 2023-05-12 4:08PM EDT | 173.00 | 16.45 | 14.21 | 14.78 | 0.00 | - | 1 | 176 | 18.75% |
| IWM241220P00174000 | 2023-04-04 2:14PM EDT | 174.00 | 16.60 | 17.69 | 18.99 | 0.00 | - | - | 7 | 23.00% |
| IWM241220P00175000 | 2023-05-03 2:03PM EDT | 175.00 | 17.50 | 14.87 | 15.99 | 0.00 | - | 3 | 16,300 | 18.93% |
| IWM241220P00176000 | 2023-04-12 12:22PM EDT | 176.00 | 16.75 | 16.67 | 18.52 | 0.00 | - | 1 | 52 | 21.21% |
| IWM241220P00177000 | 2023-04-13 3:26PM EDT | 177.00 | 16.61 | 17.08 | 18.94 | 0.00 | - | - | 15 | 21.05% |
| IWM241220P00179000 | 2023-05-01 9:46AM EDT | 179.00 | 17.40 | 16.46 | 17.39 | 0.00 | - | 100 | 150 | 18.00% |
| IWM241220P00180000 | 2023-05-12 12:47PM EDT | 180.00 | 19.75 | 16.68 | 17.86 | 0.00 | - | 10 | 10,959 | 17.87% |
| IWM241220P00185000 | 2023-05-25 11:45AM EDT | 185.00 | 21.28 | 18.93 | 20.10 | 0.00 | - | 1 | 16,525 | 16.97% |
| IWM241220P00190000 | 2023-05-22 12:08PM EDT | 190.00 | 21.61 | 21.28 | 22.53 | 0.00 | - | 110 | 4,659 | 15.98% |
| IWM241220P00195000 | 2023-05-25 12:00PM EDT | 195.00 | 25.99 | 22.99 | 26.50 | 0.00 | - | 2 | 9,714 | 16.52% |
| IWM241220P00200000 | 2023-05-25 11:57AM EDT | 200.00 | 28.38 | 26.08 | 29.77 | 0.00 | - | 1 | 382 | 15.94% |
| IWM241220P00205000 | 2023-03-23 12:19PM EDT | 205.00 | 35.10 | 29.23 | 32.98 | 0.00 | - | 1 | 260 | 14.89% |
| IWM241220P00210000 | 2023-04-19 9:52AM EDT | 210.00 | 33.28 | 33.47 | 37.28 | 0.00 | - | 10 | 4,530 | 15.11% |
| IWM241220P00215000 | 2023-05-26 1:22PM EDT | 215.00 | 39.73 | 37.56 | 41.31 | -6.34 | -13.76% | 2 | 70 | 14.61% |
| IWM241220P00220000 | 2023-04-06 10:02AM EDT | 220.00 | 46.41 | 43.76 | 47.34 | 0.00 | - | 25 | 7 | 17.55% |
| IWM241220P00225000 | 2023-04-05 1:45PM EDT | 225.00 | 51.75 | 48.40 | 52.22 | 0.00 | - | 33 | 3 | 18.44% |
| IWM241220P00230000 | 2022-12-16 4:20PM EDT | 230.00 | 55.04 | 43.00 | 46.88 | 0.00 | - | 1 | 10 | 0.00% |
| IWM241220P00235000 | 2023-03-08 12:22PM EDT | 235.00 | 48.52 | 58.69 | 63.46 | 0.00 | - | 1 | 1 | 22.66% |
| IWM241220P00240000 | 2022-12-19 10:33AM EDT | 240.00 | 65.50 | 54.16 | 58.13 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241220P00245000 | 2023-02-21 12:16PM EDT | 245.00 | 54.49 | 70.00 | 74.50 | 0.00 | - | 3 | 1 | 26.37% |
| IWM241220P00250000 | 2022-10-14 2:42PM EDT | 250.00 | 82.50 | 61.92 | 66.42 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241220P00260000 | 2022-07-28 1:48PM EDT | 260.00 | 75.50 | 70.50 | 75.50 | 0.00 | - | - | 1 | 0.00% |
| IWM241220P00280000 | 2023-05-26 1:22PM EDT | 280.00 | 104.34 | 102.11 | 105.83 | -8.16 | -7.25% | 2 | 0 | 24.74% |
| IWM241220P00295000 | 2022-12-02 3:10PM EDT | 295.00 | 108.48 | 117.88 | 121.99 | 0.00 | - | 2 | 0 | 29.73% |
© 2023 Yahoo. Todos os direitos reservados.