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 comprapara24 de janeiro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220124C00185000 | 2022-01-18 12:14AM EST | 185.00 | 28.73 | 11.92 | 12.27 | 0.00 | - | - | 1 | 48.15% |
| IWM220124C00190000 | 2022-01-21 3:02PM EST | 190.00 | 9.00 | 7.28 | 7.63 | -26.51 | -74.66% | 7 | 1 | 41.19% |
| IWM220124C00192000 | 2022-01-21 3:50PM EST | 192.00 | 6.62 | 5.60 | 5.94 | -8.16 | -55.21% | 118 | 5 | 39.16% |
| IWM220124C00194000 | 2022-01-19 1:55PM EST | 194.00 | 13.13 | 6.78 | 7.00 | 0.00 | - | - | - | 74.41% |
| IWM220124C00195000 | 2022-01-21 4:11PM EST | 195.00 | 3.60 | 3.47 | 3.75 | -18.82 | -83.94% | 137 | 0 | 37.18% |
| IWM220124C00198000 | 2022-01-21 4:11PM EST | 198.00 | 1.94 | 1.90 | 1.99 | -2.95 | -60.33% | 864 | 23 | 34.47% |
| IWM220124C00200000 | 2022-01-21 4:14PM EST | 200.00 | 1.16 | 1.13 | 1.18 | -1.86 | -61.59% | 8,977 | 300 | 33.28% |
| IWM220124C00202000 | 2022-01-21 4:13PM EST | 202.00 | 0.61 | 0.57 | 0.65 | -1.37 | -69.19% | 6,605 | 237 | 32.62% |
| IWM220124C00204000 | 2022-01-21 4:12PM EST | 204.00 | 0.27 | 0.28 | 0.32 | -0.83 | -75.45% | 4,142 | 800 | 31.93% |
| IWM220124C00205000 | 2022-01-21 4:14PM EST | 205.00 | 0.20 | 0.16 | 0.22 | -0.66 | -76.74% | 3,337 | 934 | 31.74% |
| IWM220124C00206000 | 2022-01-21 4:11PM EST | 206.00 | 0.12 | 0.11 | 0.16 | -0.42 | -77.78% | 2,115 | 1,384 | 32.23% |
| IWM220124C00208000 | 2022-01-21 4:12PM EST | 208.00 | 0.05 | 0.05 | 0.08 | -0.22 | -81.48% | 1,516 | 568 | 32.81% |
| IWM220124C00210000 | 2022-01-21 4:14PM EST | 210.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 1,604 | 987 | 34.77% |
| IWM220124C00212000 | 2022-01-21 4:11PM EST | 212.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 270 | 610 | 37.89% |
| IWM220124C00214000 | 2022-01-21 4:13PM EST | 214.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 447 | 794 | 40.23% |
| IWM220124C00215000 | 2022-01-21 4:01PM EST | 215.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 444 | 718 | 42.19% |
| IWM220124C00216000 | 2022-01-21 12:21PM EST | 216.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 28 | 423 | 44.14% |
| IWM220124C00218000 | 2022-01-21 3:27PM EST | 218.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 58 | 534 | 45.70% |
| IWM220124C00220000 | 2022-01-21 4:13PM EST | 220.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 72 | 815 | 49.22% |
| IWM220124C00222000 | 2022-01-21 11:23AM EST | 222.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 49 | 428 | 52.73% |
| IWM220124C00224000 | 2022-01-21 3:48PM EST | 224.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 359 | 52.34% |
| IWM220124C00225000 | 2022-01-21 11:18AM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 647 | 50.00% |
| IWM220124C00226000 | 2022-01-21 10:38AM EST | 226.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,090 | 51.56% |
| IWM220124C00228000 | 2022-01-19 10:42AM EST | 228.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 214 | 320 | 54.69% |
| IWM220124C00230000 | 2022-01-21 11:12AM EST | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3,043 | 61.72% |
| IWM220124C00232000 | 2022-01-14 11:58AM EST | 232.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 45 | 60.94% |
| IWM220124C00234000 | 2022-01-20 2:18PM EST | 234.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 58 | 62.50% |
| IWM220124C00235000 | 2022-01-19 11:38AM EST | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 65.63% |
| IWM220124C00236000 | 2022-01-07 12:45PM EST | 236.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 65.63% |
| IWM220124C00237000 | 2022-01-18 9:38AM EST | 237.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 116 | 68.75% |
| IWM220124C00238000 | 2022-01-10 11:05AM EST | 238.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 68.75% |
| IWM220124C00240000 | 2022-01-13 3:56PM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 71.88% |
| IWM220124C00242000 | 2022-01-03 2:59PM EST | 242.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 75.00% |
| IWM220124C00245000 | 2022-01-12 2:37PM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 78.13% |
| IWM220124C00246000 | 2022-01-05 1:20PM EST | 246.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 81.25% |
| IWM220124C00250000 | 2022-01-07 10:06AM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 84.38% |
| IWM220124C00265000 | 2021-12-22 1:39PM EST | 265.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 103.13% |
Opções de vendapara24 de janeiro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220124P00155000 | 2022-01-21 12:01PM EST | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 104 | 87.50% |
| IWM220124P00160000 | 2022-01-21 3:12PM EST | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 27 | 78.13% |
| IWM220124P00165000 | 2022-01-21 3:12PM EST | 165.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 79 | 19 | 73.44% |
| IWM220124P00170000 | 2022-01-21 3:58PM EST | 170.00 | 0.04 | 0.01 | 0.04 | +0.03 | +300.00% | 18 | 130 | 66.41% |
| IWM220124P00175000 | 2022-01-21 3:59PM EST | 175.00 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 11 | 75 | 57.81% |
| IWM220124P00180000 | 2022-01-21 4:13PM EST | 180.00 | 0.05 | 0.04 | 0.08 | +0.01 | +25.00% | 2,622 | 93 | 50.59% |
| IWM220124P00185000 | 2022-01-21 4:07PM EST | 185.00 | 0.14 | 0.13 | 0.17 | +0.05 | +55.56% | 889 | 202 | 43.07% |
| IWM220124P00190000 | 2022-01-21 4:12PM EST | 190.00 | 0.50 | 0.47 | 0.50 | +0.27 | +117.39% | 6,364 | 2,143 | 37.84% |
| IWM220124P00192000 | 2022-01-21 4:11PM EST | 192.00 | 0.82 | 0.80 | 0.88 | +0.46 | +127.78% | 1,852 | 510 | 37.89% |
| IWM220124P00194000 | 2022-01-21 4:13PM EST | 194.00 | 1.31 | 1.30 | 1.34 | +0.75 | +133.93% | 2,831 | 1,358 | 36.23% |
| IWM220124P00195000 | 2022-01-21 4:09PM EST | 195.00 | 1.59 | 1.62 | 1.71 | +0.91 | +133.82% | 12,533 | 636 | 36.45% |
| IWM220124P00196000 | 2022-01-21 4:14PM EST | 196.00 | 2.05 | 2.01 | 2.10 | +1.08 | +111.34% | 5,632 | 349 | 36.08% |
| IWM220124P00198000 | 2022-01-21 4:12PM EST | 198.00 | 3.00 | 2.89 | 3.08 | +1.62 | +117.39% | 11,348 | 2,585 | 35.60% |
| IWM220124P00200000 | 2022-01-21 4:11PM EST | 200.00 | 4.15 | 4.03 | 4.37 | +1.98 | +91.24% | 11,051 | 2,890 | 36.11% |
| IWM220124P00202000 | 2022-01-21 4:08PM EST | 202.00 | 5.38 | 5.48 | 5.83 | +2.40 | +80.54% | 1,844 | 1,340 | 35.89% |
| IWM220124P00204000 | 2022-01-21 4:04PM EST | 204.00 | 7.04 | 7.16 | 7.51 | +2.64 | +60.00% | 743 | 626 | 36.62% |
| IWM220124P00205000 | 2022-01-21 4:00PM EST | 205.00 | 7.83 | 8.06 | 8.41 | +2.90 | +58.82% | 952 | 687 | 37.35% |
| IWM220124P00206000 | 2022-01-21 3:48PM EST | 206.00 | 8.55 | 9.00 | 9.35 | +2.96 | +52.95% | 268 | 905 | 38.72% |
| IWM220124P00208000 | 2022-01-21 3:58PM EST | 208.00 | 10.13 | 10.93 | 11.28 | +2.41 | +31.22% | 281 | 572 | 42.19% |
| IWM220124P00210000 | 2022-01-21 3:56PM EST | 210.00 | 12.58 | 12.89 | 13.25 | +3.26 | +34.98% | 173 | 626 | 46.44% |
| IWM220124P00212000 | 2022-01-21 2:58PM EST | 212.00 | 13.59 | 14.88 | 15.25 | +3.65 | +36.72% | 15 | 582 | 51.66% |
| IWM220124P00214000 | 2022-01-21 3:24PM EST | 214.00 | 15.94 | 16.87 | 17.25 | +3.41 | +27.21% | 38 | 237 | 56.74% |
| IWM220124P00215000 | 2022-01-21 3:53PM EST | 215.00 | 17.26 | 17.87 | 18.25 | +6.29 | +57.34% | 38 | 1,157 | 59.28% |
| IWM220124P00216000 | 2022-01-21 3:59PM EST | 216.00 | 18.57 | 18.86 | 19.25 | +3.32 | +21.77% | 78 | 377 | 61.72% |
| IWM220124P00218000 | 2022-01-21 3:25PM EST | 218.00 | 20.03 | 20.86 | 21.25 | +5.14 | +34.52% | 21 | 294 | 50.59% |
| IWM220124P00220000 | 2022-01-21 3:25PM EST | 220.00 | 22.00 | 22.86 | 23.25 | +2.51 | +12.88% | 38 | 437 | 54.49% |
| IWM220124P00222000 | 2022-01-21 3:49PM EST | 222.00 | 23.36 | 24.86 | 25.25 | +1.78 | +8.25% | 9 | 62 | 58.20% |
| IWM220124P00224000 | 2022-01-21 2:28PM EST | 224.00 | 24.69 | 26.86 | 27.25 | +7.61 | +44.56% | 7 | 600 | 62.11% |
| IWM220124P00225000 | 2022-01-21 2:42PM EST | 225.00 | 25.69 | 27.87 | 28.25 | +5.57 | +27.68% | 46 | 175 | 64.84% |
| IWM220124P00226000 | 2022-01-18 11:51AM EST | 226.00 | 15.62 | 28.86 | 29.25 | 0.00 | - | 1 | 30 | 65.63% |
| IWM220124P00228000 | 2022-01-21 9:43AM EST | 228.00 | 26.96 | 30.87 | 31.24 | +9.16 | +51.46% | 2 | 1 | 69.14% |
| IWM220124P00230000 | 2022-01-18 3:17PM EST | 230.00 | 21.03 | 32.87 | 33.24 | 0.00 | - | 31 | 4 | 73.05% |
| IWM220124P00235000 | 2022-01-18 12:50PM EST | 235.00 | 26.28 | 37.88 | 38.23 | 0.00 | - | 1 | 3 | 81.64% |
| IWM220124P00238000 | 2022-01-21 10:44AM EST | 238.00 | 37.03 | 40.88 | 41.23 | +23.02 | +164.31% | 2 | 0 | 86.72% |
| IWM220124P00240000 | 2022-01-21 12:36PM EST | 240.00 | 40.63 | 42.89 | 43.23 | +25.02 | +160.28% | 1 | 0 | 91.02% |
| IWM220124P00250000 | 2022-01-19 9:31AM EST | 250.00 | 41.42 | 49.39 | 49.73 | 0.00 | - | - | - | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
