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 comprapara6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230206C00150000 | 2023-02-03 3:49PM EST | 150.00 | 46.72 | 46.69 | 46.93 | +9.28 | +24.79% | 5 | 2 | 0.00% |
| IWM230206C00170000 | 2023-02-03 2:04PM EST | 170.00 | 26.99 | 26.68 | 26.94 | +3.29 | +13.88% | 12 | 16 | 0.00% |
| IWM230206C00174000 | 2023-01-26 9:56AM EST | 174.00 | 13.43 | 22.69 | 22.94 | 0.00 | - | - | 2 | 0.00% |
| IWM230206C00178000 | 2023-01-27 2:40PM EST | 178.00 | 12.09 | 18.69 | 18.94 | 0.00 | - | 1 | 1 | 0.00% |
| IWM230206C00180000 | 2023-02-03 3:23PM EST | 180.00 | 17.11 | 16.69 | 16.95 | -1.04 | -5.73% | 4 | 64 | 0.00% |
| IWM230206C00181000 | 2023-02-03 9:42AM EST | 181.00 | 16.38 | 15.69 | 15.95 | +0.44 | +2.76% | 1 | 3 | 0.00% |
| IWM230206C00182000 | 2023-02-03 12:18PM EST | 182.00 | 16.35 | 14.69 | 14.95 | +9.33 | +132.91% | 1 | 38 | 0.00% |
| IWM230206C00183000 | 2023-02-03 2:49PM EST | 183.00 | 14.03 | 13.69 | 13.95 | -0.32 | -2.23% | 5 | 15 | 0.00% |
| IWM230206C00184000 | 2023-02-03 12:02PM EST | 184.00 | 14.13 | 12.69 | 12.95 | +1.53 | +12.14% | 158 | 137 | 0.00% |
| IWM230206C00185000 | 2023-02-03 1:10PM EST | 185.00 | 12.08 | 11.70 | 11.95 | -1.17 | -8.83% | 123 | 183 | 0.00% |
| IWM230206C00186000 | 2023-02-03 3:58PM EST | 186.00 | 11.04 | 10.70 | 10.95 | -0.07 | -0.63% | 14 | 164 | 0.00% |
| IWM230206C00187000 | 2023-02-03 4:00PM EST | 187.00 | 9.97 | 9.70 | 9.95 | +0.48 | +5.06% | 73 | 214 | 0.00% |
| IWM230206C00188000 | 2023-02-03 3:54PM EST | 188.00 | 8.94 | 8.70 | 8.96 | +0.35 | +4.07% | 24 | 228 | 0.00% |
| IWM230206C00189000 | 2023-02-03 3:13PM EST | 189.00 | 7.90 | 7.71 | 7.96 | -0.67 | -7.82% | 25 | 806 | 0.00% |
| IWM230206C00190000 | 2023-02-03 3:54PM EST | 190.00 | 6.97 | 6.71 | 6.97 | -1.41 | -16.83% | 70 | 717 | 0.00% |
| IWM230206C00191000 | 2023-02-03 4:00PM EST | 191.00 | 5.98 | 5.72 | 5.98 | -1.37 | -18.64% | 54 | 1,015 | 0.00% |
| IWM230206C00192000 | 2023-02-03 3:45PM EST | 192.00 | 4.72 | 4.75 | 5.01 | -1.69 | -26.37% | 76 | 369 | 14.06% |
| IWM230206C00193000 | 2023-02-03 3:41PM EST | 193.00 | 4.07 | 3.80 | 4.06 | -1.09 | -21.12% | 15 | 450 | 14.65% |
| IWM230206C00194000 | 2023-02-03 3:48PM EST | 194.00 | 2.95 | 2.97 | 3.09 | -1.73 | -36.97% | 816 | 1,110 | 12.79% |
| IWM230206C00195000 | 2023-02-03 4:10PM EST | 195.00 | 2.23 | 2.16 | 2.28 | -1.50 | -40.21% | 785 | 1,337 | 13.82% |
| IWM230206C00196000 | 2023-02-03 4:11PM EST | 196.00 | 1.50 | 1.47 | 1.54 | -1.76 | -53.99% | 785 | 379 | 13.58% |
| IWM230206C00197000 | 2023-02-03 4:14PM EST | 197.00 | 0.96 | 0.94 | 0.97 | -1.29 | -57.33% | 2,869 | 2,361 | 13.67% |
| IWM230206C00198000 | 2023-02-03 4:12PM EST | 198.00 | 0.52 | 0.52 | 0.55 | -1.42 | -73.20% | 4,738 | 1,883 | 13.62% |
| IWM230206C00199000 | 2023-02-03 4:14PM EST | 199.00 | 0.27 | 0.26 | 0.29 | -1.03 | -79.23% | 6,031 | 1,054 | 13.77% |
| IWM230206C00200000 | 2023-02-03 4:14PM EST | 200.00 | 0.14 | 0.12 | 0.14 | -0.78 | -84.78% | 2,460 | 1,261 | 13.92% |
| IWM230206C00201000 | 2023-02-03 4:12PM EST | 201.00 | 0.06 | 0.06 | 0.07 | -0.65 | -91.55% | 909 | 410 | 14.45% |
| IWM230206C00202000 | 2023-02-03 4:10PM EST | 202.00 | 0.03 | 0.03 | 0.04 | -0.36 | -92.31% | 5,640 | 349 | 15.43% |
| IWM230206C00203000 | 2023-02-03 3:59PM EST | 203.00 | 0.02 | 0.02 | 0.03 | -0.27 | -93.10% | 428 | 302 | 16.99% |
| IWM230206C00204000 | 2023-02-03 4:12PM EST | 204.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 84 | 112 | 18.16% |
| IWM230206C00205000 | 2023-02-03 4:10PM EST | 205.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 64 | 205 | 18.75% |
| IWM230206C00206000 | 2023-02-03 3:29PM EST | 206.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 16 | 65 | 20.31% |
| IWM230206C00210000 | 2023-02-02 3:37PM EST | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 33 | 28.13% |
Opções de vendapara6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230206P00160000 | 2023-01-25 9:44AM EST | 160.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 21 | 78.13% |
| IWM230206P00168000 | 2023-01-27 2:33PM EST | 168.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 59.38% |
| IWM230206P00170000 | 2023-02-02 1:02PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 138 | 56.25% |
| IWM230206P00172000 | 2023-02-02 3:50PM EST | 172.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 67 | 51.56% |
| IWM230206P00174000 | 2023-02-02 3:50PM EST | 174.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 498 | 51.56% |
| IWM230206P00175000 | 2023-02-03 3:56PM EST | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 909 | 53.13% |
| IWM230206P00176000 | 2023-02-03 1:44PM EST | 176.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 15 | 241 | 50.78% |
| IWM230206P00177000 | 2023-02-03 3:36PM EST | 177.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1,350 | 624 | 48.44% |
| IWM230206P00178000 | 2023-02-03 4:01PM EST | 178.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 389 | 569 | 46.09% |
| IWM230206P00179000 | 2023-02-03 3:13PM EST | 179.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 389 | 469 | 43.75% |
| IWM230206P00180000 | 2023-02-03 3:00PM EST | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 269 | 419 | 41.41% |
| IWM230206P00181000 | 2023-02-03 4:03PM EST | 181.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 28 | 559 | 39.45% |
| IWM230206P00182000 | 2023-02-03 3:32PM EST | 182.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 29 | 538 | 37.11% |
| IWM230206P00183000 | 2023-02-03 3:15PM EST | 183.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 506 | 528 | 34.77% |
| IWM230206P00184000 | 2023-02-03 3:23PM EST | 184.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 123 | 1,188 | 32.42% |
| IWM230206P00185000 | 2023-02-03 3:01PM EST | 185.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 101 | 491 | 32.03% |
| IWM230206P00186000 | 2023-02-03 3:44PM EST | 186.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 189 | 539 | 29.69% |
| IWM230206P00187000 | 2023-02-03 3:30PM EST | 187.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 170 | 973 | 27.34% |
| IWM230206P00188000 | 2023-02-03 3:55PM EST | 188.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 302 | 1,419 | 24.81% |
| IWM230206P00189000 | 2023-02-03 4:04PM EST | 189.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 39 | 273 | 22.46% |
| IWM230206P00190000 | 2023-02-03 4:12PM EST | 190.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 659 | 2,441 | 20.90% |
| IWM230206P00191000 | 2023-02-03 4:03PM EST | 191.00 | 0.04 | 0.04 | 0.05 | -0.12 | -75.00% | 641 | 6,438 | 19.14% |
| IWM230206P00192000 | 2023-02-03 4:11PM EST | 192.00 | 0.07 | 0.05 | 0.07 | -0.16 | -69.57% | 917 | 387 | 17.58% |
| IWM230206P00194000 | 2023-02-03 4:03PM EST | 194.00 | 0.22 | 0.21 | 0.23 | -0.28 | -56.00% | 946 | 453 | 16.41% |
| IWM230206P00195000 | 2023-02-03 4:14PM EST | 195.00 | 0.40 | 0.39 | 0.41 | -0.30 | -42.86% | 1,887 | 1,288 | 16.07% |
© 2023 Yahoo. Todos os direitos reservados.
