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 comprapara8 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230208C00130000 | 2023-02-03 10:58AM EST | 130.00 | 68.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IWM230208C00140000 | 2023-02-02 3:50PM EST | 140.00 | 57.79 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| IWM230208C00150000 | 2023-02-06 3:50PM EST | 150.00 | 44.16 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| IWM230208C00165000 | 2023-02-03 9:54AM EST | 165.00 | 32.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWM230208C00167000 | 2023-02-02 3:56PM EST | 167.00 | 31.19 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| IWM230208C00170000 | 2023-02-06 9:51AM EST | 170.00 | 25.89 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| IWM230208C00174000 | 2023-02-02 2:38PM EST | 174.00 | 23.31 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| IWM230208C00175000 | 2023-02-03 2:03PM EST | 175.00 | 22.04 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| IWM230208C00177000 | 2023-02-02 2:39PM EST | 177.00 | 20.16 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| IWM230208C00178000 | 2023-02-06 4:10PM EST | 178.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| IWM230208C00179000 | 2023-02-06 3:44PM EST | 179.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 115 | 177 | 0.00% |
| IWM230208C00180000 | 2023-02-06 3:36PM EST | 180.00 | 13.91 | 0.00 | 0.00 | 0.00 | - | 199 | 203 | 0.00% |
| IWM230208C00181000 | 2023-02-06 10:11AM EST | 181.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| IWM230208C00182000 | 2023-02-06 10:25AM EST | 182.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 0.00% |
| IWM230208C00183000 | 2023-02-02 10:32AM EST | 183.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 17 | 122 | 0.00% |
| IWM230208C00184000 | 2023-02-06 2:39PM EST | 184.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| IWM230208C00185000 | 2023-02-06 9:53AM EST | 185.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 66 | 80 | 0.00% |
| IWM230208C00186000 | 2023-02-06 2:56PM EST | 186.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 87 | 60 | 0.00% |
| IWM230208C00187000 | 2023-02-06 11:21AM EST | 187.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 56 | 66 | 0.00% |
| IWM230208C00188000 | 2023-02-06 3:51PM EST | 188.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 205 | 183 | 0.00% |
| IWM230208C00189000 | 2023-02-06 3:55PM EST | 189.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 69 | 186 | 0.00% |
| IWM230208C00190000 | 2023-02-06 3:18PM EST | 190.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 89 | 332 | 0.00% |
| IWM230208C00191000 | 2023-02-06 3:43PM EST | 191.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 95 | 1,012 | 0.00% |
| IWM230208C00192000 | 2023-02-06 3:46PM EST | 192.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 121 | 1,208 | 0.00% |
| IWM230208C00193000 | 2023-02-06 4:10PM EST | 193.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 883 | 869 | 0.00% |
| IWM230208C00194000 | 2023-02-06 4:10PM EST | 194.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2,484 | 686 | 0.00% |
| IWM230208C00195000 | 2023-02-06 4:07PM EST | 195.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2,108 | 980 | 1.56% |
| IWM230208C00196000 | 2023-02-06 4:13PM EST | 196.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,614 | 996 | 3.13% |
| IWM230208C00197000 | 2023-02-06 4:13PM EST | 197.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,300 | 871 | 6.25% |
| IWM230208C00198000 | 2023-02-06 4:13PM EST | 198.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2,794 | 2,276 | 6.25% |
| IWM230208C00199000 | 2023-02-06 4:14PM EST | 199.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 934 | 608 | 6.25% |
| IWM230208C00200000 | 2023-02-06 4:13PM EST | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 821 | 1,064 | 12.50% |
| IWM230208C00201000 | 2023-02-06 3:56PM EST | 201.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 448 | 546 | 12.50% |
| IWM230208C00202000 | 2023-02-06 3:58PM EST | 202.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 234 | 178 | 12.50% |
| IWM230208C00203000 | 2023-02-06 3:26PM EST | 203.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 327 | 12.50% |
| IWM230208C00204000 | 2023-02-06 4:14PM EST | 204.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 161 | 12.50% |
| IWM230208C00205000 | 2023-02-06 4:13PM EST | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 127 | 201 | 12.50% |
| IWM230208C00206000 | 2023-02-06 12:00PM EST | 206.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 25.00% |
| IWM230208C00207000 | 2023-02-06 10:25AM EST | 207.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 94 | 25.00% |
| IWM230208C00208000 | 2023-02-06 11:40AM EST | 208.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 25.00% |
| IWM230208C00209000 | 2023-02-06 9:30AM EST | 209.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 25.00% |
| IWM230208C00210000 | 2023-02-03 11:36AM EST | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| IWM230208C00212000 | 2023-02-01 3:07PM EST | 212.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IWM230208C00213000 | 2023-02-02 12:36PM EST | 213.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IWM230208C00214000 | 2023-01-27 4:00PM EST | 214.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| IWM230208C00216000 | 2023-02-03 12:52PM EST | 216.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| IWM230208C00220000 | 2023-01-31 3:48PM EST | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| IWM230208C00225000 | 2023-02-03 12:37PM EST | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
Opções de vendapara8 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230208P00150000 | 2023-01-31 9:45AM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 366 | 2,190 | 50.00% |
| IWM230208P00161000 | 2023-02-01 2:51PM EST | 161.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 1,100 | 50.00% |
| IWM230208P00162000 | 2023-02-01 3:02PM EST | 162.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1,435 | 50.00% |
| IWM230208P00163000 | 2023-02-01 2:54PM EST | 163.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 130 | 50.00% |
| IWM230208P00165000 | 2023-02-03 2:01PM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
| IWM230208P00166000 | 2023-02-01 10:33AM EST | 166.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| IWM230208P00168000 | 2023-02-02 9:34AM EST | 168.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 76 | 50.00% |
| IWM230208P00169000 | 2023-02-02 2:22PM EST | 169.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 640 | 643 | 50.00% |
| IWM230208P00170000 | 2023-02-06 9:35AM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,211 | 50.00% |
| IWM230208P00171000 | 2023-02-06 3:30PM EST | 171.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 856 | 50.00% |
| IWM230208P00172000 | 2023-02-06 12:06PM EST | 172.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 50.00% |
| IWM230208P00173000 | 2023-02-06 3:48PM EST | 173.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 58 | 25.00% |
| IWM230208P00174000 | 2023-02-03 9:42AM EST | 174.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 53 | 25.00% |
| IWM230208P00175000 | 2023-02-06 9:39AM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 25.00% |
| IWM230208P00176000 | 2023-02-06 9:58AM EST | 176.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 219 | 25.00% |
| IWM230208P00177000 | 2023-02-06 9:39AM EST | 177.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 466 | 25.00% |
| IWM230208P00178000 | 2023-02-06 12:00PM EST | 178.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 234 | 397 | 25.00% |
| IWM230208P00179000 | 2023-02-06 4:13PM EST | 179.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 111 | 25.00% |
| IWM230208P00180000 | 2023-02-06 10:15AM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 112 | 25.00% |
| IWM230208P00181000 | 2023-02-06 3:01PM EST | 181.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 76 | 25.00% |
| IWM230208P00182000 | 2023-02-06 3:59PM EST | 182.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 237 | 25.00% |
| IWM230208P00183000 | 2023-02-06 4:13PM EST | 183.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 215 | 239 | 25.00% |
| IWM230208P00184000 | 2023-02-06 3:59PM EST | 184.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 685 | 1,407 | 12.50% |
| IWM230208P00185000 | 2023-02-06 3:43PM EST | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 108 | 10,141 | 12.50% |
| IWM230208P00186000 | 2023-02-06 4:05PM EST | 186.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 283 | 670 | 12.50% |
| IWM230208P00187000 | 2023-02-06 3:12PM EST | 187.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 172 | 356 | 12.50% |
| IWM230208P00188000 | 2023-02-06 4:05PM EST | 188.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 872 | 1,013 | 12.50% |
| IWM230208P00189000 | 2023-02-06 4:14PM EST | 189.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 772 | 715 | 12.50% |
| IWM230208P00190000 | 2023-02-06 4:13PM EST | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13,051 | 4,790 | 6.25% |
| IWM230208P00191000 | 2023-02-06 4:13PM EST | 191.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2,932 | 2,237 | 6.25% |
| IWM230208P00192000 | 2023-02-06 4:14PM EST | 192.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6,077 | 5,744 | 3.13% |
| IWM230208P00193000 | 2023-02-06 4:14PM EST | 193.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,511 | 1,488 | 3.13% |
| IWM230208P00194000 | 2023-02-06 4:13PM EST | 194.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2,131 | 968 | 0.39% |
| IWM230208P00195000 | 2023-02-06 4:13PM EST | 195.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2,071 | 15,663 | 0.00% |
| IWM230208P00196000 | 2023-02-06 3:53PM EST | 196.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1,209 | 702 | 0.00% |
| IWM230208P00197000 | 2023-02-06 3:57PM EST | 197.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 456 | 824 | 0.00% |
| IWM230208P00198000 | 2023-02-06 3:18PM EST | 198.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 80 | 448 | 0.00% |
| IWM230208P00199000 | 2023-02-06 3:57PM EST | 199.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 28 | 205 | 0.00% |
| IWM230208P00200000 | 2023-02-06 4:04PM EST | 200.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 83 | 124 | 0.00% |
| IWM230208P00201000 | 2023-02-06 11:14AM EST | 201.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 23 | 28 | 0.00% |
| IWM230208P00202000 | 2023-02-06 3:53PM EST | 202.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.00% |
| IWM230208P00203000 | 2023-02-06 3:15PM EST | 203.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 0.00% |
| IWM230208P00205000 | 2023-02-06 2:41PM EST | 205.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 11 | 2 | 0.00% |
| IWM230208P00206000 | 2023-02-03 10:03AM EST | 206.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 137 | 10 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
