iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara27 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220627C00140000 | 2022-06-14 3:50PM EDT | 140.00 | 30.11 | 34.28 | 34.70 | 0.00 | - | - | 1 | 0.00% |
| IWM220627C00156000 | 2022-06-24 10:33AM EDT | 156.00 | 18.34 | 18.28 | 18.71 | +7.57 | +70.29% | 3 | 3 | 0.00% |
| IWM220627C00158000 | 2022-06-17 2:50PM EDT | 158.00 | 8.93 | 16.29 | 16.71 | 0.00 | - | 1 | 23 | 0.00% |
| IWM220627C00159000 | 2022-06-17 2:50PM EDT | 159.00 | 8.12 | 15.29 | 15.71 | 0.00 | - | 1 | 1 | 0.00% |
| IWM220627C00160000 | 2022-06-24 10:20AM EDT | 160.00 | 14.27 | 14.29 | 14.72 | +5.22 | +57.68% | 4 | 18 | 0.00% |
| IWM220627C00161000 | 2022-06-23 3:40PM EDT | 161.00 | 8.70 | 13.30 | 13.72 | 0.00 | - | 4 | 31 | 0.00% |
| IWM220627C00162000 | 2022-06-24 9:48AM EDT | 162.00 | 11.69 | 12.30 | 12.72 | +3.75 | +47.23% | 6 | 83 | 0.00% |
| IWM220627C00163000 | 2022-06-24 3:24PM EDT | 163.00 | 11.47 | 11.32 | 11.56 | +4.40 | +62.23% | 77 | 26 | 0.00% |
| IWM220627C00164000 | 2022-06-24 9:56AM EDT | 164.00 | 10.30 | 10.31 | 10.57 | +5.09 | +97.70% | 14 | 144 | 0.00% |
| IWM220627C00165000 | 2022-06-24 3:23PM EDT | 165.00 | 9.40 | 9.32 | 9.58 | +4.37 | +86.88% | 572 | 669 | 0.00% |
| IWM220627C00166000 | 2022-06-24 2:39PM EDT | 166.00 | 8.25 | 8.35 | 8.59 | +3.90 | +89.66% | 24 | 383 | 0.00% |
| IWM220627C00167000 | 2022-06-24 3:56PM EDT | 167.00 | 7.93 | 7.35 | 7.61 | +4.30 | +118.46% | 305 | 422 | 0.00% |
| IWM220627C00168000 | 2022-06-24 3:51PM EDT | 168.00 | 6.70 | 6.40 | 6.64 | +3.82 | +132.64% | 151 | 555 | 0.00% |
| IWM220627C00169000 | 2022-06-24 4:07PM EDT | 169.00 | 5.80 | 5.43 | 5.70 | +3.49 | +151.08% | 793 | 773 | 0.00% |
| IWM220627C00170000 | 2022-06-24 4:12PM EDT | 170.00 | 4.69 | 4.56 | 4.74 | +2.81 | +149.47% | 561 | 914 | 0.00% |
| IWM220627C00171000 | 2022-06-24 4:03PM EDT | 171.00 | 4.35 | 3.69 | 3.89 | +3.07 | +239.84% | 600 | 498 | 0.00% |
| IWM220627C00172000 | 2022-06-24 4:13PM EDT | 172.00 | 3.00 | 2.85 | 3.06 | +2.10 | +233.33% | 1,118 | 710 | 0.00% |
| IWM220627C00173000 | 2022-06-24 4:03PM EDT | 173.00 | 2.55 | 2.15 | 2.24 | +1.96 | +332.20% | 1,154 | 519 | 12.60% |
| IWM220627C00174000 | 2022-06-24 4:13PM EDT | 174.00 | 1.58 | 1.51 | 1.57 | +1.17 | +285.37% | 2,559 | 306 | 14.65% |
| IWM220627C00175000 | 2022-06-24 4:14PM EDT | 175.00 | 1.02 | 1.00 | 1.04 | +0.77 | +308.00% | 4,696 | 347 | 15.70% |
| IWM220627C00176000 | 2022-06-24 4:13PM EDT | 176.00 | 0.64 | 0.60 | 0.64 | +0.46 | +255.56% | 2,816 | 681 | 16.26% |
| IWM220627C00177000 | 2022-06-24 4:11PM EDT | 177.00 | 0.35 | 0.32 | 0.35 | +0.24 | +218.18% | 2,155 | 155 | 16.29% |
| IWM220627C00178000 | 2022-06-24 4:14PM EDT | 178.00 | 0.18 | 0.15 | 0.18 | +0.14 | +350.00% | 797 | 140 | 16.50% |
| IWM220627C00179000 | 2022-06-24 4:11PM EDT | 179.00 | 0.09 | 0.07 | 0.09 | +0.05 | +125.00% | 146 | 191 | 16.90% |
| IWM220627C00180000 | 2022-06-24 4:10PM EDT | 180.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 831 | 849 | 17.77% |
| IWM220627C00181000 | 2022-06-24 2:00PM EDT | 181.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 20 | 167 | 18.75% |
| IWM220627C00182000 | 2022-06-24 4:04PM EDT | 182.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 74 | 123 | 20.12% |
| IWM220627C00183000 | 2022-06-24 2:54PM EDT | 183.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 20 | 144 | 22.66% |
| IWM220627C00184000 | 2022-06-24 1:31PM EDT | 184.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 139 | 22.66% |
| IWM220627C00185000 | 2022-06-24 11:19AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 285 | 25.00% |
| IWM220627C00186000 | 2022-06-24 1:01PM EDT | 186.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 212 | 27.34% |
| IWM220627C00187000 | 2022-06-21 10:04AM EDT | 187.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 274 | 28.91% |
| IWM220627C00188000 | 2022-06-21 11:57AM EDT | 188.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 302 | 31.25% |
| IWM220627C00189000 | 2022-06-24 9:47AM EDT | 189.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 121 | 33.59% |
| IWM220627C00190000 | 2022-06-22 11:43AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 202 | 38.28% |
| IWM220627C00191000 | 2022-06-24 2:29PM EDT | 191.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 199 | 37.50% |
| IWM220627C00192000 | 2022-06-22 11:29AM EDT | 192.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 242 | 39.06% |
| IWM220627C00193000 | 2022-06-13 2:29PM EDT | 193.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 3 | 203 | 41.41% |
| IWM220627C00194000 | 2022-06-16 12:44PM EDT | 194.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 38 | 42.97% |
| IWM220627C00195000 | 2022-06-21 1:34PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 76 | 45.31% |
| IWM220627C00196000 | 2022-06-21 11:07AM EDT | 196.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 149 | 46.88% |
| IWM220627C00197000 | 2022-06-23 1:38PM EDT | 197.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 131 | 48.44% |
| IWM220627C00198000 | 2022-06-22 12:18PM EDT | 198.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 50.78% |
| IWM220627C00199000 | 2022-06-09 10:02AM EDT | 199.00 | 0.48 | 0.00 | 0.01 | 0.00 | - | 2 | 51 | 50.00% |
| IWM220627C00200000 | 2022-06-15 10:02AM EDT | 200.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 104 | 50.00% |
| IWM220627C00202000 | 2022-06-08 2:02PM EDT | 202.00 | 0.34 | 0.00 | 0.01 | 0.00 | - | 5 | 58 | 54.69% |
| IWM220627C00204000 | 2022-06-16 10:23AM EDT | 204.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 391 | 57.81% |
| IWM220627C00205000 | 2022-06-14 9:52AM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 80 | 59.38% |
| IWM220627C00206000 | 2022-06-10 9:45AM EDT | 206.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 60.94% |
| IWM220627C00210000 | 2022-06-10 12:18PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 87 | 67.19% |
| IWM220627C00215000 | 2022-06-10 1:16PM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 75.00% |
| IWM220627C00220000 | 2022-06-10 1:41PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 14 | 82.81% |
Opções de vendapara27 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220627P00125000 | 2022-05-25 12:24PM EDT | 125.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 10 | 121.88% |
| IWM220627P00130000 | 2022-06-17 3:37PM EDT | 130.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 19 | 106.25% |
| IWM220627P00135000 | 2022-06-16 3:48PM EDT | 135.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 93.75% |
| IWM220627P00140000 | 2022-06-22 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 39 | 84.38% |
| IWM220627P00144000 | 2022-06-17 11:32AM EDT | 144.00 | 0.22 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 73.44% |
| IWM220627P00145000 | 2022-06-22 2:48PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 708 | 71.88% |
| IWM220627P00147000 | 2022-06-22 1:30PM EDT | 147.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 65.63% |
| IWM220627P00148000 | 2022-06-17 11:32AM EDT | 148.00 | 0.32 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 64.06% |
| IWM220627P00150000 | 2022-06-24 1:10PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 106 | 59.38% |
| IWM220627P00151000 | 2022-06-21 10:55AM EDT | 151.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 56.25% |
| IWM220627P00152000 | 2022-06-23 12:59PM EDT | 152.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 51 | 54.69% |
| IWM220627P00153000 | 2022-06-24 12:31PM EDT | 153.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 71 | 53.13% |
| IWM220627P00154000 | 2022-06-23 12:46PM EDT | 154.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 303 | 50.00% |
| IWM220627P00155000 | 2022-06-23 3:46PM EDT | 155.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 236 | 50.78% |
| IWM220627P00156000 | 2022-06-24 9:56AM EDT | 156.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 229 | 48.44% |
| IWM220627P00157000 | 2022-06-24 11:59AM EDT | 157.00 | 0.02 | 0.00 | 0.02 | -0.13 | -86.67% | 27 | 50 | 50.00% |
| IWM220627P00158000 | 2022-06-24 3:33PM EDT | 158.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 18 | 506 | 47.66% |
| IWM220627P00159000 | 2022-06-24 3:38PM EDT | 159.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 95 | 239 | 44.53% |
| IWM220627P00160000 | 2022-06-24 3:19PM EDT | 160.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 265 | 1,168 | 42.19% |
| IWM220627P00161000 | 2022-06-24 12:28PM EDT | 161.00 | 0.02 | 0.01 | 0.02 | -0.15 | -88.24% | 45 | 257 | 39.84% |
| IWM220627P00162000 | 2022-06-24 3:41PM EDT | 162.00 | 0.01 | 0.01 | 0.03 | -0.20 | -95.24% | 95 | 513 | 39.06% |
| IWM220627P00163000 | 2022-06-24 4:04PM EDT | 163.00 | 0.02 | 0.02 | 0.03 | -0.27 | -93.10% | 1,595 | 474 | 36.33% |
| IWM220627P00164000 | 2022-06-24 4:14PM EDT | 164.00 | 0.03 | 0.02 | 0.04 | -0.39 | -92.86% | 364 | 729 | 35.16% |
| IWM220627P00165000 | 2022-06-24 3:36PM EDT | 165.00 | 0.04 | 0.03 | 0.04 | -0.48 | -92.31% | 1,533 | 629 | 32.42% |
| IWM220627P00166000 | 2022-06-24 4:13PM EDT | 166.00 | 0.05 | 0.04 | 0.05 | -0.76 | -93.83% | 215 | 1,471 | 30.66% |
| IWM220627P00167000 | 2022-06-24 4:05PM EDT | 167.00 | 0.05 | 0.06 | 0.07 | -0.94 | -94.95% | 838 | 1,018 | 29.49% |
| IWM220627P00168000 | 2022-06-24 4:10PM EDT | 168.00 | 0.09 | 0.09 | 0.11 | -1.30 | -93.53% | 673 | 1,044 | 28.91% |
| IWM220627P00169000 | 2022-06-24 4:04PM EDT | 169.00 | 0.11 | 0.13 | 0.16 | -1.63 | -93.68% | 710 | 905 | 27.93% |
| IWM220627P00170000 | 2022-06-24 4:14PM EDT | 170.00 | 0.20 | 0.21 | 0.23 | -2.06 | -91.15% | 2,005 | 586 | 26.86% |
| IWM220627P00171000 | 2022-06-24 4:13PM EDT | 171.00 | 0.32 | 0.33 | 0.35 | -2.45 | -88.45% | 1,991 | 372 | 26.32% |
| IWM220627P00172000 | 2022-06-24 4:14PM EDT | 172.00 | 0.53 | 0.51 | 0.54 | -2.60 | -83.07% | 1,189 | 122 | 26.17% |
| IWM220627P00173000 | 2022-06-24 4:14PM EDT | 173.00 | 0.78 | 0.76 | 0.80 | -3.09 | -79.84% | 2,226 | 124 | 26.03% |
| IWM220627P00174000 | 2022-06-24 4:14PM EDT | 174.00 | 1.11 | 1.11 | 1.16 | -3.47 | -75.76% | 2,463 | 182 | 26.10% |
| IWM220627P00175000 | 2022-06-24 4:14PM EDT | 175.00 | 1.56 | 1.57 | 1.64 | -4.48 | -74.17% | 1,308 | 123 | 26.61% |
| IWM220627P00176000 | 2022-06-24 4:04PM EDT | 176.00 | 1.96 | 2.16 | 2.26 | -4.45 | -69.42% | 164 | 120 | 27.83% |
| IWM220627P00177000 | 2022-06-24 2:39PM EDT | 177.00 | 3.08 | 2.75 | 3.01 | -6.42 | -67.58% | 14 | 203 | 29.91% |
| IWM220627P00178000 | 2022-06-24 3:56PM EDT | 178.00 | 3.27 | 3.59 | 3.85 | -6.77 | -67.43% | 35 | 100 | 32.57% |
| IWM220627P00179000 | 2022-06-24 2:57PM EDT | 179.00 | 4.78 | 4.47 | 4.81 | -5.58 | -53.86% | 5 | 88 | 36.82% |
| IWM220627P00180000 | 2022-06-24 2:01PM EDT | 180.00 | 5.80 | 5.49 | 5.76 | -5.73 | -49.70% | 18 | 329 | 40.48% |
| IWM220627P00181000 | 2022-06-24 12:48PM EDT | 181.00 | 6.72 | 6.33 | 6.75 | -6.42 | -48.86% | 3 | 82 | 44.73% |
| IWM220627P00182000 | 2022-06-23 11:41AM EDT | 182.00 | 13.81 | 7.31 | 7.74 | 0.00 | - | 1 | 41 | 48.78% |
| IWM220627P00183000 | 2022-06-23 2:39PM EDT | 183.00 | 14.67 | 8.31 | 8.73 | 0.00 | - | 10 | 38 | 52.69% |
| IWM220627P00184000 | 2022-06-24 9:31AM EDT | 184.00 | 12.75 | 9.31 | 9.73 | -2.89 | -18.48% | 1 | 65 | 51.27% |
| IWM220627P00185000 | 2022-06-23 10:28AM EDT | 185.00 | 16.45 | 10.30 | 10.73 | 0.00 | - | 11 | 16 | 54.83% |
| IWM220627P00186000 | 2022-06-23 2:36PM EDT | 186.00 | 17.62 | 11.30 | 11.73 | 0.00 | - | 4 | 24 | 58.45% |
| IWM220627P00187000 | 2022-06-23 2:36PM EDT | 187.00 | 18.62 | 12.43 | 12.69 | 0.00 | - | 4 | 0 | 63.33% |
| IWM220627P00188000 | 2022-06-24 9:32AM EDT | 188.00 | 16.20 | 13.30 | 13.73 | -3.10 | -16.06% | 1 | 3 | 65.43% |
| IWM220627P00189000 | 2022-06-23 9:51AM EDT | 189.00 | 15.34 | 14.30 | 14.73 | -5.83 | -27.54% | 3 | 6 | 68.85% |
| IWM220627P00190000 | 2022-06-23 9:50AM EDT | 190.00 | 22.02 | 15.44 | 15.69 | 0.00 | - | 1 | 0 | 73.83% |
| IWM220627P00191000 | 2022-06-17 2:10PM EDT | 191.00 | 25.24 | 16.43 | 16.69 | 0.00 | - | 3 | 0 | 76.95% |
| IWM220627P00192000 | 2022-06-23 10:07AM EDT | 192.00 | 17.63 | 17.30 | 17.73 | -5.67 | -24.33% | 2 | 2 | 78.71% |
| IWM220627P00193000 | 2022-06-24 2:21PM EDT | 193.00 | 18.87 | 18.30 | 18.73 | -5.63 | -22.98% | 2 | 2 | 81.88% |
| IWM220627P00194000 | 2022-06-24 2:21PM EDT | 194.00 | 19.86 | 19.30 | 19.73 | -6.42 | -24.43% | 2 | 2 | 85.01% |
| IWM220627P00195000 | 2022-06-23 11:20AM EDT | 195.00 | 25.81 | 20.30 | 20.73 | 0.00 | - | 1 | 1 | 88.09% |
| IWM220627P00196000 | 2022-06-14 10:41AM EDT | 196.00 | 26.68 | 21.45 | 21.69 | 0.00 | - | 1 | 0 | 93.16% |
| IWM220627P00197000 | 2022-05-27 11:25AM EDT | 197.00 | 13.10 | 22.45 | 22.69 | 0.00 | - | 4 | 0 | 96.24% |
| IWM220627P00198000 | 2022-06-15 3:36PM EDT | 198.00 | 24.26 | 23.45 | 23.69 | 0.00 | - | 1 | 0 | 99.22% |
| IWM220627P00199000 | 2022-06-15 3:53PM EDT | 199.00 | 27.27 | 24.45 | 24.69 | 0.00 | - | 1 | 0 | 102.25% |
| IWM220627P00200000 | 2022-06-14 10:48AM EDT | 200.00 | 29.99 | 25.44 | 25.69 | 0.00 | - | 1 | 0 | 104.98% |
| IWM220627P00202000 | 2022-06-14 9:52AM EDT | 202.00 | 32.75 | 27.44 | 27.69 | 0.00 | - | 1 | 0 | 110.74% |
| IWM220627P00205000 | 2022-06-24 3:26PM EDT | 205.00 | 30.66 | 30.44 | 30.69 | +10.32 | +50.74% | 1 | 0 | 119.14% |
© 2022 Yahoo. Todos os direitos reservados.
