IWM - iShares Russell 2000 ETF
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara12 de junho de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230612C00159000 | 2023-06-01 3:04PM EDT | 159.00 | 17.20 | 25.84 | 26.12 | 0.00 | - | - | 0 | 99.22% |
| IWM230612C00170000 | 2023-06-08 3:11PM EDT | 170.00 | 16.77 | 14.85 | 15.12 | 0.00 | - | 1 | 1 | 60.55% |
| IWM230612C00171000 | 2023-06-06 3:57PM EDT | 171.00 | 13.62 | 13.85 | 14.12 | 0.00 | - | 403 | 1 | 57.03% |
| IWM230612C00172000 | 2023-06-07 11:12AM EDT | 172.00 | 15.00 | 12.85 | 13.12 | 0.00 | - | 1 | 0 | 53.52% |
| IWM230612C00173000 | 2023-06-09 12:31PM EDT | 173.00 | 12.10 | 11.85 | 12.11 | +0.37 | +3.15% | 8 | 0 | 48.83% |
| IWM230612C00174000 | 2023-06-07 2:03PM EDT | 174.00 | 13.20 | 10.85 | 11.13 | 0.00 | - | 9 | 4 | 47.27% |
| IWM230612C00175000 | 2023-06-08 3:11PM EDT | 175.00 | 11.77 | 9.86 | 10.13 | 0.00 | - | 2 | 10 | 43.56% |
| IWM230612C00176000 | 2023-06-09 11:53AM EDT | 176.00 | 8.97 | 8.87 | 9.14 | -1.06 | -10.57% | 16 | 223 | 40.72% |
| IWM230612C00177000 | 2023-06-09 1:23PM EDT | 177.00 | 7.96 | 7.87 | 8.14 | -0.54 | -6.35% | 27 | 198 | 37.01% |
| IWM230612C00178000 | 2023-06-08 9:33AM EDT | 178.00 | 9.40 | 6.87 | 7.14 | 0.00 | - | 1 | 21 | 33.20% |
| IWM230612C00179000 | 2023-06-09 3:54PM EDT | 179.00 | 5.87 | 5.88 | 6.14 | -1.99 | -25.32% | 17 | 436 | 29.40% |
| IWM230612C00180000 | 2023-06-09 3:59PM EDT | 180.00 | 5.05 | 4.90 | 5.17 | -1.80 | -26.28% | 573 | 1,713 | 26.95% |
| IWM230612C00181000 | 2023-06-09 3:43PM EDT | 181.00 | 3.94 | 3.93 | 4.20 | -2.03 | -34.00% | 99 | 1,079 | 24.07% |
| IWM230612C00182000 | 2023-06-09 3:54PM EDT | 182.00 | 2.97 | 3.02 | 3.21 | -1.72 | -36.67% | 514 | 982 | 19.97% |
| IWM230612C00183000 | 2023-06-09 3:54PM EDT | 183.00 | 2.15 | 2.16 | 2.33 | -1.60 | -42.67% | 458 | 1,103 | 18.51% |
| IWM230612C00184000 | 2023-06-09 4:12PM EDT | 184.00 | 1.50 | 1.50 | 1.55 | -1.45 | -49.15% | 1,341 | 1,115 | 17.38% |
| IWM230612C00185000 | 2023-06-09 4:14PM EDT | 185.00 | 0.93 | 0.91 | 0.94 | -1.26 | -57.53% | 4,694 | 875 | 16.94% |
| IWM230612C00186000 | 2023-06-09 4:14PM EDT | 186.00 | 0.52 | 0.51 | 0.54 | -1.03 | -66.45% | 7,118 | 911 | 17.29% |
| IWM230612C00187000 | 2023-06-09 4:14PM EDT | 187.00 | 0.28 | 0.28 | 0.30 | -0.81 | -74.31% | 6,922 | 1,359 | 17.97% |
| IWM230612C00188000 | 2023-06-09 4:14PM EDT | 188.00 | 0.15 | 0.15 | 0.16 | -0.61 | -80.26% | 4,836 | 5,798 | 18.70% |
| IWM230612C00189000 | 2023-06-09 4:13PM EDT | 189.00 | 0.08 | 0.08 | 0.09 | -0.44 | -84.62% | 1,733 | 1,134 | 19.83% |
| IWM230612C00190000 | 2023-06-09 4:14PM EDT | 190.00 | 0.04 | 0.04 | 0.05 | -0.32 | -88.89% | 22,832 | 25,727 | 20.80% |
| IWM230612C00191000 | 2023-06-09 4:10PM EDT | 191.00 | 0.03 | 0.02 | 0.03 | -0.20 | -86.96% | 1,184 | 720 | 22.07% |
| IWM230612C00192000 | 2023-06-09 4:03PM EDT | 192.00 | 0.01 | 0.01 | 0.02 | -0.17 | -94.44% | 470 | 1,078 | 23.44% |
| IWM230612C00193000 | 2023-06-09 3:52PM EDT | 193.00 | 0.02 | 0.01 | 0.02 | -0.12 | -85.71% | 197 | 383 | 26.17% |
| IWM230612C00195000 | 2023-06-09 4:14PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 189 | 374 | 28.91% |
| IWM230612C00196000 | 2023-06-08 3:55PM EDT | 196.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 18 | 44 | 31.25% |
| IWM230612C00199000 | 2023-06-08 11:30AM EDT | 199.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 551 | 689 | 39.06% |
| IWM230612C00210000 | 2023-06-07 4:07PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
Opções de vendapara12 de junho de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230612P00140000 | 2023-06-01 4:04PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 40 | 125.00% |
| IWM230612P00149000 | 2023-06-02 3:46PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 177 | 165 | 96.88% |
| IWM230612P00150000 | 2023-06-02 3:48PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 206 | 205 | 50.00% |
| IWM230612P00155000 | 2023-06-01 10:59AM EDT | 155.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 21 | 81.25% |
| IWM230612P00157000 | 2023-06-08 9:30AM EDT | 157.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 40 | 28 | 75.00% |
| IWM230612P00160000 | 2023-06-07 1:29PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 61 | 68.75% |
| IWM230612P00161000 | 2023-06-07 2:35PM EDT | 161.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 65.63% |
| IWM230612P00162000 | 2023-06-07 10:25AM EDT | 162.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 217 | 62.50% |
| IWM230612P00163000 | 2023-06-08 11:00AM EDT | 163.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 435 | 59.38% |
| IWM230612P00164000 | 2023-06-09 11:38AM EDT | 164.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 416 | 57.81% |
| IWM230612P00165000 | 2023-06-08 12:24PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 147 | 54.69% |
| IWM230612P00166000 | 2023-06-08 9:30AM EDT | 166.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 135 | 53.13% |
| IWM230612P00167000 | 2023-06-09 3:58PM EDT | 167.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 159 | 50.00% |
| IWM230612P00168000 | 2023-06-09 11:42AM EDT | 168.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 958 | 50.00% |
| IWM230612P00169000 | 2023-06-09 12:37PM EDT | 169.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 629 | 47.66% |
| IWM230612P00170000 | 2023-06-09 11:22AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,222 | 44.53% |
| IWM230612P00171000 | 2023-06-09 1:05PM EDT | 171.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 59 | 658 | 42.19% |
| IWM230612P00172000 | 2023-06-09 3:52PM EDT | 172.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 483 | 39.06% |
| IWM230612P00173000 | 2023-06-09 3:39PM EDT | 173.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 211 | 1,376 | 36.72% |
| IWM230612P00174000 | 2023-06-09 3:47PM EDT | 174.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 43 | 522 | 33.59% |
| IWM230612P00175000 | 2023-06-09 4:02PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 191 | 1,296 | 30.86% |
| IWM230612P00176000 | 2023-06-09 3:56PM EDT | 176.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 753 | 875 | 30.86% |
| IWM230612P00177000 | 2023-06-09 3:58PM EDT | 177.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 56 | 1,115 | 27.74% |
| IWM230612P00178000 | 2023-06-09 4:13PM EDT | 178.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 225 | 2,242 | 26.17% |
| IWM230612P00179000 | 2023-06-09 3:55PM EDT | 179.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 666 | 784 | 24.02% |
| IWM230612P00180000 | 2023-06-09 4:00PM EDT | 180.00 | 0.04 | 0.05 | 0.06 | -0.04 | -50.00% | 2,220 | 4,346 | 22.36% |
| IWM230612P00181000 | 2023-06-09 4:13PM EDT | 181.00 | 0.08 | 0.08 | 0.09 | -0.08 | -50.00% | 1,328 | 3,223 | 20.41% |
| IWM230612P00182000 | 2023-06-09 4:14PM EDT | 182.00 | 0.16 | 0.15 | 0.16 | -0.07 | -30.43% | 1,365 | 1,165 | 19.24% |
| IWM230612P00183000 | 2023-06-09 4:14PM EDT | 183.00 | 0.28 | 0.28 | 0.29 | -0.07 | -20.00% | 2,542 | 2,608 | 18.26% |
| IWM230612P00184000 | 2023-06-09 4:14PM EDT | 184.00 | 0.53 | 0.51 | 0.53 | 0.00 | - | 5,965 | 1,564 | 17.58% |
| IWM230612P00185000 | 2023-06-09 4:13PM EDT | 185.00 | 0.92 | 0.91 | 0.94 | +0.11 | +13.58% | 6,341 | 945 | 17.48% |
| IWM230612P00186000 | 2023-06-09 4:14PM EDT | 186.00 | 1.50 | 1.50 | 1.56 | +0.29 | +23.97% | 1,570 | 1,164 | 18.26% |
© 2023 Yahoo. Todos os direitos reservados.