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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250117C00085000 | 2023-01-13 10:46AM EST | 85.00 | 105.91 | 106.30 | 110.18 | 0.00 | - | 1 | 25 | 50.54% |
| IWM250117C00090000 | 2023-01-24 11:04AM EST | 90.00 | 104.00 | 101.89 | 105.77 | 0.00 | - | 2 | 11 | 49.08% |
| IWM250117C00095000 | 2022-10-10 12:58PM EST | 95.00 | 82.50 | 85.00 | 90.00 | 0.00 | - | 10 | 20 | 0.00% |
| IWM250117C00100000 | 2023-01-24 11:27AM EST | 100.00 | 93.55 | 93.13 | 97.00 | 0.00 | - | 2 | 49 | 46.22% |
| IWM250117C00105000 | 2022-10-26 12:15PM EST | 105.00 | 83.71 | 86.00 | 91.00 | 0.00 | - | 50 | 0 | 41.30% |
| IWM250117C00110000 | 2022-10-26 10:43AM EST | 110.00 | 82.52 | 82.00 | 87.00 | 0.00 | - | 2 | 0 | 40.84% |
| IWM250117C00115000 | 2023-01-05 11:29AM EST | 115.00 | 68.86 | 80.21 | 84.09 | 0.00 | - | 1 | 2 | 42.22% |
| IWM250117C00120000 | 2023-01-25 12:48PM EST | 120.00 | 74.60 | 76.50 | 80.38 | 0.00 | - | 1 | 39 | 41.82% |
| IWM250117C00125000 | 2023-01-25 10:07AM EST | 125.00 | 70.17 | 71.81 | 75.69 | 0.00 | - | 2 | 42 | 39.74% |
| IWM250117C00130000 | 2023-01-27 3:29PM EST | 130.00 | 69.83 | 67.54 | 71.61 | +1.33 | +1.94% | 1 | 7 | 38.63% |
| IWM250117C00135000 | 2022-12-15 2:55PM EST | 135.00 | 56.71 | 61.92 | 65.80 | 0.00 | - | 1 | 9 | 34.97% |
| IWM250117C00140000 | 2022-12-22 1:23PM EST | 140.00 | 48.75 | 56.56 | 59.90 | 0.00 | - | 1 | 22 | 31.34% |
| IWM250117C00145000 | 2023-01-18 2:45PM EST | 145.00 | 56.47 | 55.53 | 59.72 | 0.00 | - | 1 | 108 | 35.45% |
| IWM250117C00150000 | 2023-01-26 9:48AM EST | 150.00 | 53.48 | 51.89 | 55.94 | 0.00 | - | 1 | 48 | 34.50% |
| IWM250117C00155000 | 2022-12-29 10:48AM EST | 155.00 | 41.30 | 48.08 | 52.24 | 0.00 | - | 1 | 2 | 33.57% |
| IWM250117C00160000 | 2023-01-26 10:47AM EST | 160.00 | 45.46 | 44.50 | 48.66 | 0.00 | - | 41 | 189 | 32.71% |
| IWM250117C00165000 | 2023-01-26 10:43AM EST | 165.00 | 41.59 | 41.00 | 45.17 | 0.00 | - | 1 | 40 | 31.86% |
| IWM250117C00168000 | 2022-10-19 10:21AM EST | 168.00 | 37.50 | 40.00 | 44.32 | 0.00 | - | 1 | 5 | 32.64% |
| IWM250117C00170000 | 2023-01-19 12:03PM EST | 170.00 | 35.50 | 37.77 | 41.79 | 0.00 | - | 1 | 23 | 31.05% |
| IWM250117C00171000 | 2022-11-01 10:30AM EST | 171.00 | 39.00 | 39.33 | 43.79 | 0.00 | - | 2 | 0 | 33.67% |
| IWM250117C00172000 | 2022-11-02 9:44AM EST | 172.00 | 39.25 | 38.50 | 42.94 | 0.00 | - | 1 | 4 | 33.30% |
| IWM250117C00173000 | 2023-01-06 2:58PM EST | 173.00 | 32.00 | 35.80 | 39.78 | 0.00 | - | 3 | 62 | 30.54% |
| IWM250117C00174000 | 2023-01-09 3:32PM EST | 174.00 | 31.50 | 35.00 | 39.17 | 0.00 | - | 2 | 1 | 30.42% |
| IWM250117C00175000 | 2023-01-23 12:58PM EST | 175.00 | 36.73 | 34.50 | 38.74 | 0.00 | - | 2 | 1,097 | 30.49% |
| IWM250117C00177000 | 2023-01-19 1:15PM EST | 177.00 | 31.80 | 33.25 | 37.26 | 0.00 | - | 1 | 31 | 29.97% |
| IWM250117C00178000 | 2022-12-30 11:43AM EST | 178.00 | 27.70 | 32.62 | 36.62 | 0.00 | - | 1 | 1 | 29.81% |
| IWM250117C00179000 | 2022-09-21 8:30AM EST | 179.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWM250117C00180000 | 2023-01-27 3:03PM EST | 180.00 | 33.48 | 31.39 | 35.35 | +0.18 | +0.54% | 7 | 109 | 29.48% |
| IWM250117C00181000 | 2022-12-14 2:04PM EST | 181.00 | 30.98 | 30.79 | 34.67 | 0.00 | - | 5 | 5 | 29.27% |
| IWM250117C00182000 | 2022-11-18 9:31AM EST | 182.00 | 35.28 | 24.41 | 28.73 | 0.00 | - | 5 | 9 | 23.88% |
| IWM250117C00184000 | 2023-01-23 3:53PM EST | 184.00 | 30.54 | 28.98 | 32.94 | 0.00 | - | 1 | 4 | 28.91% |
| IWM250117C00185000 | 2023-01-27 3:19PM EST | 185.00 | 32.76 | 28.21 | 32.39 | +4.13 | +14.43% | 1 | 66 | 28.81% |
| IWM250117C00186000 | 2023-01-13 2:01PM EST | 186.00 | 30.16 | 27.80 | 31.80 | 0.00 | - | 1 | 3 | 28.67% |
| IWM250117C00187000 | 2023-01-26 3:34PM EST | 187.00 | 29.15 | 27.22 | 31.18 | 0.00 | - | 1 | 10 | 28.49% |
| IWM250117C00188000 | 2023-01-20 2:09PM EST | 188.00 | 27.68 | 26.50 | 30.61 | 0.00 | - | 1 | 2 | 28.35% |
| IWM250117C00190000 | 2023-01-27 1:30PM EST | 190.00 | 27.50 | 25.52 | 29.48 | +0.62 | +2.31% | 1 | 188 | 28.09% |
| IWM250117C00191000 | 2023-01-17 3:15PM EST | 191.00 | 27.16 | 24.97 | 28.96 | 0.00 | - | - | 83 | 27.99% |
| IWM250117C00192000 | 2022-10-24 1:38PM EST | 192.00 | 24.17 | 27.00 | 31.44 | 0.00 | - | - | 2 | 30.75% |
| IWM250117C00194000 | 2022-10-24 1:38PM EST | 194.00 | 23.47 | 26.00 | 29.77 | 0.00 | - | 2 | 6 | 29.92% |
| IWM250117C00195000 | 2023-01-04 10:45AM EST | 195.00 | 20.50 | 23.69 | 25.95 | 0.00 | - | 1 | 13 | 26.67% |
| IWM250117C00198000 | 2023-01-20 4:08PM EST | 198.00 | 22.30 | 22.17 | 24.34 | 0.00 | - | 1 | 10 | 26.25% |
| IWM250117C00200000 | 2023-01-23 2:58PM EST | 200.00 | 21.75 | 21.17 | 23.31 | 0.00 | - | 5 | 24 | 25.99% |
| IWM250117C00205000 | 2023-01-20 10:29AM EST | 205.00 | 18.35 | 18.79 | 20.80 | 0.00 | - | 1 | 4 | 25.31% |
| IWM250117C00210000 | 2022-12-30 3:56PM EST | 210.00 | 14.59 | 16.55 | 18.45 | 0.00 | - | 1 | 10 | 24.66% |
| IWM250117C00215000 | 2022-12-12 2:16PM EST | 215.00 | 16.09 | 12.95 | 16.95 | 0.00 | - | 1 | 4 | 24.70% |
| IWM250117C00220000 | 2023-01-26 9:48AM EST | 220.00 | 13.98 | 12.64 | 14.23 | 0.00 | - | 1 | 53 | 23.43% |
| IWM250117C00225000 | 2023-01-27 11:20AM EST | 225.00 | 11.30 | 10.87 | 12.11 | -0.56 | -4.72% | 3 | 72 | 22.60% |
| IWM250117C00230000 | 2023-01-27 1:10PM EST | 230.00 | 9.78 | 9.22 | 10.66 | -0.42 | -4.12% | 5 | 15 | 22.29% |
| IWM250117C00235000 | 2023-01-11 12:13PM EST | 235.00 | 8.57 | 7.75 | 9.12 | 0.00 | - | 1 | 3 | 21.76% |
| IWM250117C00240000 | 2023-01-27 1:10PM EST | 240.00 | 6.97 | 6.48 | 7.75 | -1.32 | -15.92% | 5 | 62 | 21.26% |
| IWM250117C00245000 | 2023-01-11 3:54PM EST | 245.00 | 6.50 | 5.51 | 6.54 | 0.00 | - | 1 | 6 | 20.79% |
| IWM250117C00250000 | 2023-01-25 12:10PM EST | 250.00 | 4.90 | 4.57 | 5.49 | 0.00 | - | 60 | 169 | 20.36% |
| IWM250117C00255000 | 2023-01-18 3:54PM EST | 255.00 | 4.61 | 3.70 | 4.59 | 0.00 | - | 6 | 21 | 19.98% |
| IWM250117C00260000 | 2023-01-18 12:24PM EST | 260.00 | 4.25 | 2.97 | 3.82 | 0.00 | - | 2 | 3 | 19.64% |
| IWM250117C00265000 | 2023-01-18 3:48PM EST | 265.00 | 3.34 | 2.42 | 3.18 | 0.00 | - | 184 | 93 | 19.35% |
| IWM250117C00270000 | 2023-01-18 3:52PM EST | 270.00 | 2.80 | 2.13 | 2.64 | 0.00 | - | 2 | 20 | 19.09% |
| IWM250117C00275000 | 2023-01-23 10:56AM EST | 275.00 | 2.28 | 1.60 | 2.20 | 0.00 | - | 4 | 87 | 18.89% |
| IWM250117C00280000 | 2023-01-26 2:29PM EST | 280.00 | 1.57 | 1.30 | 1.84 | 0.00 | - | 2 | 496 | 18.73% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250117P00085000 | 2023-01-27 10:20AM EST | 85.00 | 1.30 | 1.07 | 1.35 | -0.15 | -10.34% | 110 | 406 | 35.19% |
| IWM250117P00090000 | 2023-01-25 12:09PM EST | 90.00 | 1.68 | 1.30 | 1.73 | 0.00 | - | 1 | 1,468 | 34.80% |
| IWM250117P00095000 | 2023-01-18 3:33PM EST | 95.00 | 2.13 | 1.49 | 1.98 | 0.00 | - | 8 | 117 | 33.63% |
| IWM250117P00100000 | 2023-01-12 9:34AM EST | 100.00 | 2.40 | 1.82 | 2.19 | 0.00 | - | 1 | 355 | 32.27% |
| IWM250117P00105000 | 2023-01-18 3:34PM EST | 105.00 | 2.85 | 2.01 | 2.55 | 0.00 | - | 2 | 181 | 31.38% |
| IWM250117P00110000 | 2023-01-19 12:30PM EST | 110.00 | 3.55 | 2.32 | 2.88 | 0.00 | - | 4 | 140 | 30.31% |
| IWM250117P00115000 | 2022-11-29 10:52AM EST | 115.00 | 5.14 | 4.00 | 5.74 | 0.00 | - | 51 | 171 | 35.00% |
| IWM250117P00120000 | 2023-01-11 9:50AM EST | 120.00 | 4.50 | 3.16 | 3.66 | 0.00 | - | 2 | 35 | 28.28% |
| IWM250117P00125000 | 2023-01-26 10:14AM EST | 125.00 | 4.08 | 3.61 | 3.99 | 0.00 | - | 1 | 272 | 27.05% |
| IWM250117P00130000 | 2023-01-24 3:11PM EST | 130.00 | 4.82 | 4.13 | 4.67 | 0.00 | - | 4 | 167 | 26.47% |
| IWM250117P00135000 | 2023-01-23 3:57PM EST | 135.00 | 5.65 | 4.65 | 5.29 | 0.00 | - | 382 | 367 | 25.65% |
| IWM250117P00140000 | 2023-01-27 3:00PM EST | 140.00 | 5.60 | 5.41 | 5.88 | -0.52 | -8.50% | 1 | 504 | 24.68% |
| IWM250117P00145000 | 2023-01-27 3:00PM EST | 145.00 | 6.27 | 6.08 | 6.61 | -2.13 | -25.36% | 1 | 1,334 | 23.85% |
| IWM250117P00150000 | 2023-01-27 9:38AM EST | 150.00 | 7.36 | 6.93 | 7.49 | -0.99 | -11.86% | 5 | 2,711 | 23.13% |
| IWM250117P00155000 | 2023-01-27 9:38AM EST | 155.00 | 8.34 | 7.89 | 8.45 | -0.80 | -8.75% | 20 | 525 | 22.40% |
| IWM250117P00160000 | 2023-01-27 1:10PM EST | 160.00 | 9.25 | 9.16 | 9.49 | -1.60 | -14.75% | 10 | 310 | 21.65% |
| IWM250117P00165000 | 2023-01-26 3:51PM EST | 165.00 | 10.78 | 10.10 | 10.75 | 0.00 | - | 14 | 64 | 21.03% |
| IWM250117P00168000 | 2023-01-27 1:30PM EST | 168.00 | 11.10 | 10.65 | 11.89 | +0.03 | +0.27% | 1 | 173 | 21.01% |
| IWM250117P00169000 | 2022-10-03 12:27PM EST | 169.00 | 22.75 | 17.38 | 19.65 | 0.00 | - | 20 | 122 | 28.89% |
| IWM250117P00170000 | 2023-01-27 1:10PM EST | 170.00 | 11.77 | 11.35 | 12.04 | -1.57 | -11.77% | 5 | 1,091 | 20.30% |
| IWM250117P00174000 | 2023-01-26 10:36AM EST | 174.00 | 13.70 | 12.27 | 13.64 | 0.00 | - | 1 | 12 | 20.22% |
| IWM250117P00175000 | 2023-01-25 3:32PM EST | 175.00 | 14.18 | 12.77 | 13.71 | 0.00 | - | 4 | 57 | 19.83% |
| IWM250117P00177000 | 2023-01-23 1:17PM EST | 177.00 | 15.48 | 13.17 | 14.60 | 0.00 | - | 1 | 32 | 19.83% |
| IWM250117P00178000 | 2022-11-21 2:23PM EST | 178.00 | 20.80 | 19.48 | 23.91 | 0.00 | - | 2 | 33 | 28.71% |
| IWM250117P00179000 | 2022-11-21 2:23PM EST | 179.00 | 21.20 | 19.92 | 24.36 | 0.00 | - | 4 | 4 | 28.64% |
| IWM250117P00180000 | 2023-01-19 12:30PM EST | 180.00 | 19.40 | 14.33 | 15.60 | 0.00 | - | 203 | 334 | 19.42% |
| IWM250117P00181000 | 2023-01-20 2:25PM EST | 181.00 | 18.24 | 14.43 | 15.96 | 0.00 | - | 34 | 165 | 19.30% |
| IWM250117P00182000 | 2022-11-15 2:28PM EST | 182.00 | 22.00 | 21.50 | 26.50 | 0.00 | - | 10 | 32 | 29.18% |
| IWM250117P00183000 | 2023-01-25 1:57PM EST | 183.00 | 17.60 | 15.10 | 16.69 | 0.00 | - | 1 | 5 | 19.05% |
| IWM250117P00184000 | 2022-12-12 9:46AM EST | 184.00 | 24.25 | 19.97 | 21.56 | 0.00 | - | 12 | 3 | 23.29% |
| IWM250117P00185000 | 2023-01-27 3:43PM EST | 185.00 | 16.50 | 16.06 | 17.43 | -1.01 | -5.77% | 7 | 543 | 18.78% |
| IWM250117P00186000 | 2023-01-10 10:59AM EST | 186.00 | 23.30 | 16.17 | 17.81 | 0.00 | - | 2 | 268 | 18.65% |
| IWM250117P00187000 | 2023-01-27 3:36PM EST | 187.00 | 16.80 | 16.53 | 18.20 | -4.70 | -21.86% | 7 | 17 | 18.52% |
| IWM250117P00188000 | 2023-01-26 1:47PM EST | 188.00 | 18.58 | 16.90 | 18.60 | 0.00 | - | 4 | 14 | 18.39% |
| IWM250117P00190000 | 2023-01-27 3:55PM EST | 190.00 | 18.62 | 17.91 | 19.42 | -2.01 | -9.74% | 15 | 3,548 | 18.13% |
| IWM250117P00195000 | 2023-01-27 11:06AM EST | 195.00 | 21.44 | 19.99 | 21.60 | +0.10 | +0.47% | 1 | 238 | 17.48% |
| IWM250117P00196000 | 2023-01-20 3:29PM EST | 196.00 | 24.54 | 20.12 | 22.06 | 0.00 | - | 62 | 60 | 17.35% |
| IWM250117P00200000 | 2023-01-27 3:29PM EST | 200.00 | 22.80 | 22.26 | 24.02 | -2.10 | -8.43% | 3 | 54 | 16.87% |
| IWM250117P00205000 | 2022-12-27 1:49PM EST | 205.00 | 37.30 | 23.89 | 28.00 | 0.00 | - | 1 | 2 | 17.55% |
| IWM250117P00210000 | 2023-01-18 10:51AM EST | 210.00 | 31.17 | 26.16 | 30.19 | 0.00 | - | 1 | 690 | 16.32% |
| IWM250117P00215000 | 2022-12-28 12:13PM EST | 215.00 | 45.75 | 29.13 | 33.17 | 0.00 | - | 3 | 4 | 15.63% |
| IWM250117P00220000 | 2023-01-26 9:30AM EST | 220.00 | 35.00 | 33.00 | 36.24 | 0.00 | - | 1 | 29 | 14.77% |
| IWM250117P00225000 | 2023-01-20 10:47AM EST | 225.00 | 43.50 | 35.83 | 40.00 | 0.00 | - | 1 | 4 | 14.41% |
| IWM250117P00230000 | 2022-12-27 11:44AM EST | 230.00 | 56.07 | 40.76 | 44.64 | 0.00 | - | 3 | 13 | 14.99% |
| IWM250117P00240000 | 2023-01-09 9:35AM EST | 240.00 | 61.10 | 48.50 | 52.38 | 0.00 | - | 1 | 0 | 13.39% |
| IWM250117P00250000 | 2023-01-17 11:03AM EST | 250.00 | 64.00 | 58.00 | 62.94 | 0.00 | - | - | 1 | 16.00% |
© 2023 Yahoo. Todos os direitos reservados.
