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 comprapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220118C00185000 | 2021-12-27 10:46AM EST | 185.00 | 38.01 | 29.35 | 29.74 | 0.00 | - | 10 | 10 | 110.55% |
| IWM220118C00190000 | 2021-12-21 1:09PM EST | 190.00 | 28.46 | 24.36 | 24.74 | 0.00 | - | - | 5 | 94.14% |
| IWM220118C00199000 | 2022-01-10 3:52PM EST | 199.00 | 15.85 | 16.53 | 16.82 | 0.00 | - | - | 0 | 102.54% |
| IWM220118C00200000 | 2022-01-14 11:00AM EST | 200.00 | 12.55 | 14.39 | 14.76 | -4.01 | -24.21% | 2 | 17 | 61.52% |
| IWM220118C00202000 | 2021-12-20 10:20AM EST | 202.00 | 14.06 | 12.40 | 12.77 | 0.00 | - | - | 1 | 54.98% |
| IWM220118C00204000 | 2022-01-14 11:16AM EST | 204.00 | 7.91 | 10.42 | 10.78 | -2.15 | -21.37% | 2 | 12 | 55.08% |
| IWM220118C00205000 | 2022-01-13 10:22AM EST | 205.00 | 11.76 | 10.59 | 10.90 | +11.76 | - | 20 | 0 | 75.81% |
| IWM220118C00206000 | 2022-01-14 1:34PM EST | 206.00 | 5.37 | 9.60 | 9.85 | -2.81 | -34.35% | 1 | 2 | 70.41% |
| IWM220118C00208000 | 2022-01-14 3:51PM EST | 208.00 | 6.25 | 6.50 | 6.85 | -2.09 | -25.06% | 56 | 27 | 40.72% |
| IWM220118C00210000 | 2022-01-14 4:00PM EST | 210.00 | 4.63 | 4.63 | 4.96 | +0.14 | +3.12% | 538 | 45 | 34.38% |
| IWM220118C00212000 | 2022-01-14 4:14PM EST | 212.00 | 3.30 | 2.95 | 3.22 | -0.02 | -0.60% | 1,640 | 205 | 29.20% |
| IWM220118C00213000 | 2022-01-14 4:01PM EST | 213.00 | 2.22 | 2.21 | 2.45 | -0.57 | -20.43% | 3,573 | 299 | 27.20% |
| IWM220118C00214000 | 2022-01-14 4:13PM EST | 214.00 | 1.76 | 1.62 | 1.75 | -0.41 | -18.89% | 2,348 | 272 | 25.15% |
| IWM220118C00215000 | 2022-01-14 4:12PM EST | 215.00 | 1.20 | 1.09 | 1.16 | -0.32 | -21.05% | 2,242 | 827 | 23.34% |
| IWM220118C00216000 | 2022-01-14 4:14PM EST | 216.00 | 0.70 | 0.66 | 0.72 | -0.42 | -37.50% | 1,876 | 746 | 22.12% |
| IWM220118C00217000 | 2022-01-14 4:14PM EST | 217.00 | 0.39 | 0.36 | 0.41 | -0.36 | -48.00% | 1,425 | 633 | 21.19% |
| IWM220118C00218000 | 2022-01-14 4:11PM EST | 218.00 | 0.21 | 0.18 | 0.22 | -0.28 | -57.14% | 1,968 | 593 | 20.66% |
| IWM220118C00219000 | 2022-01-14 4:11PM EST | 219.00 | 0.10 | 0.10 | 0.12 | -0.25 | -71.43% | 576 | 469 | 20.80% |
| IWM220118C00220000 | 2022-01-14 4:14PM EST | 220.00 | 0.05 | 0.05 | 0.06 | -0.19 | -79.17% | 936 | 1,947 | 20.70% |
| IWM220118C00221000 | 2022-01-14 4:08PM EST | 221.00 | 0.04 | 0.04 | 0.05 | -0.11 | -73.33% | 466 | 672 | 22.85% |
| IWM220118C00222000 | 2022-01-14 4:11PM EST | 222.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 201 | 1,135 | 24.61% |
| IWM220118C00223000 | 2022-01-14 4:10PM EST | 223.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 298 | 399 | 25.98% |
| IWM220118C00224000 | 2022-01-14 3:58PM EST | 224.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 31 | 3,265 | 26.95% |
| IWM220118C00225000 | 2022-01-14 3:54PM EST | 225.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 251 | 1,277 | 26.56% |
| IWM220118C00226000 | 2022-01-14 11:33AM EST | 226.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 54 | 323 | 31.64% |
| IWM220118C00227000 | 2022-01-14 2:39PM EST | 227.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 42 | 907 | 33.59% |
| IWM220118C00228000 | 2022-01-14 3:54PM EST | 228.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 136 | 1,676 | 35.94% |
| IWM220118C00229000 | 2022-01-14 3:50PM EST | 229.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 200 | 35.16% |
| IWM220118C00230000 | 2022-01-14 12:43PM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 407 | 37.50% |
| IWM220118C00231000 | 2022-01-14 10:48AM EST | 231.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 158 | 39.06% |
| IWM220118C00232000 | 2022-01-13 3:28PM EST | 232.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 141 | 41.41% |
| IWM220118C00233000 | 2022-01-13 11:51AM EST | 233.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 73 | 99 | 42.97% |
| IWM220118C00234000 | 2022-01-13 10:20AM EST | 234.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 159 | 45.31% |
| IWM220118C00235000 | 2022-01-11 3:46PM EST | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 108 | 46.88% |
| IWM220118C00236000 | 2022-01-07 10:53AM EST | 236.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 49.22% |
| IWM220118C00238000 | 2022-01-12 12:27PM EST | 238.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 51 | 50.00% |
| IWM220118C00240000 | 2022-01-10 9:36AM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 98 | 53.13% |
| IWM220118C00242000 | 2022-01-06 10:20AM EST | 242.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 56.25% |
| IWM220118C00244000 | 2021-12-27 9:49AM EST | 244.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 1 | 59.38% |
| IWM220118C00245000 | 2022-01-10 3:46PM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 62.50% |
| IWM220118C00250000 | 2022-01-04 3:27PM EST | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 29 | 68.75% |
| IWM220118C00255000 | 2021-12-23 12:11PM EST | 255.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 500 | 500 | 78.13% |
| IWM220118C00260000 | 2021-12-27 2:26PM EST | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 84.38% |
Opções de vendapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220118P00170000 | 2022-01-14 12:44PM EST | 170.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 49 | 103.13% |
| IWM220118P00175000 | 2022-01-05 2:14PM EST | 175.00 | 1.44 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 90.63% |
| IWM220118P00180000 | 2022-01-14 9:38AM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 135 | 78.13% |
| IWM220118P00185000 | 2022-01-14 3:57PM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 121 | 68.75% |
| IWM220118P00190000 | 2022-01-14 10:50AM EST | 190.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 7 | 67 | 60.94% |
| IWM220118P00191000 | 2022-01-14 12:28PM EST | 191.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 1 | 13 | 57.81% |
| IWM220118P00192000 | 2022-01-14 3:26PM EST | 192.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 8 | 777 | 56.25% |
| IWM220118P00193000 | 2022-01-14 1:12PM EST | 193.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 4 | 665 | 53.13% |
| IWM220118P00194000 | 2022-01-14 2:43PM EST | 194.00 | 0.03 | 0.00 | 0.02 | -0.04 | -57.14% | 2 | 49 | 50.78% |
| IWM220118P00195000 | 2022-01-14 11:08AM EST | 195.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 610 | 50.78% |
| IWM220118P00196000 | 2022-01-14 1:40PM EST | 196.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 8 | 182 | 52.73% |
| IWM220118P00197000 | 2022-01-14 1:43PM EST | 197.00 | 0.05 | 0.01 | 0.03 | +0.02 | +66.67% | 4 | 75 | 50.00% |
| IWM220118P00198000 | 2022-01-14 1:26PM EST | 198.00 | 0.07 | 0.01 | 0.03 | +0.01 | +16.67% | 9 | 16 | 47.27% |
| IWM220118P00199000 | 2022-01-14 3:26PM EST | 199.00 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 62 | 369 | 46.48% |
| IWM220118P00200000 | 2022-01-14 4:10PM EST | 200.00 | 0.04 | 0.01 | 0.04 | -0.05 | -55.56% | 310 | 371 | 43.75% |
| IWM220118P00202000 | 2022-01-14 3:58PM EST | 202.00 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 233 | 573 | 39.65% |
| IWM220118P00204000 | 2022-01-14 4:07PM EST | 204.00 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 265 | 196 | 34.96% |
| IWM220118P00205000 | 2022-01-14 3:58PM EST | 205.00 | 0.07 | 0.05 | 0.07 | -0.20 | -74.07% | 294 | 548 | 33.01% |
| IWM220118P00206000 | 2022-01-14 4:14PM EST | 206.00 | 0.07 | 0.06 | 0.08 | -0.23 | -76.67% | 643 | 587 | 30.76% |
| IWM220118P00208000 | 2022-01-14 4:13PM EST | 208.00 | 0.11 | 0.11 | 0.13 | -0.39 | -78.00% | 2,742 | 568 | 27.25% |
| IWM220118P00210000 | 2022-01-14 4:14PM EST | 210.00 | 0.27 | 0.24 | 0.28 | -0.49 | -64.47% | 6,452 | 1,968 | 25.29% |
| IWM220118P00212000 | 2022-01-14 4:14PM EST | 212.00 | 0.53 | 0.52 | 0.58 | -0.86 | -61.87% | 6,205 | 850 | 23.07% |
| IWM220118P00213000 | 2022-01-14 4:14PM EST | 213.00 | 0.80 | 0.77 | 0.80 | -0.96 | -54.55% | 2,719 | 810 | 21.49% |
| IWM220118P00214000 | 2022-01-14 4:14PM EST | 214.00 | 1.14 | 1.10 | 1.15 | -1.05 | -47.95% | 1,215 | 951 | 20.56% |
| IWM220118P00215000 | 2022-01-14 4:13PM EST | 215.00 | 1.51 | 1.53 | 1.65 | -1.03 | -40.55% | 1,090 | 898 | 20.12% |
| IWM220118P00216000 | 2022-01-14 4:11PM EST | 216.00 | 2.16 | 2.02 | 2.25 | -1.14 | -34.55% | 564 | 706 | 19.26% |
| IWM220118P00217000 | 2022-01-14 4:03PM EST | 217.00 | 2.92 | 2.70 | 2.97 | -0.76 | -20.65% | 200 | 713 | 18.26% |
| IWM220118P00218000 | 2022-01-14 4:08PM EST | 218.00 | 3.81 | 3.49 | 3.80 | -0.65 | -14.57% | 164 | 419 | 16.99% |
| IWM220118P00219000 | 2022-01-14 3:23PM EST | 219.00 | 5.37 | 4.38 | 4.72 | +0.49 | +10.04% | 67 | 523 | 15.63% |
| IWM220118P00220000 | 2022-01-14 3:57PM EST | 220.00 | 5.65 | 5.33 | 5.68 | +0.22 | +4.05% | 35 | 385 | 0.00% |
| IWM220118P00221000 | 2022-01-14 4:08PM EST | 221.00 | 6.67 | 6.30 | 6.67 | -1.10 | -14.16% | 65 | 185 | 0.00% |
| IWM220118P00222000 | 2022-01-14 3:18PM EST | 222.00 | 8.37 | 7.29 | 7.67 | +0.43 | +5.42% | 13 | 264 | 0.00% |
| IWM220118P00223000 | 2022-01-14 2:12PM EST | 223.00 | 11.30 | 8.29 | 8.67 | +4.62 | +69.16% | 15 | 106 | 0.00% |
| IWM220118P00224000 | 2022-01-14 10:40AM EST | 224.00 | 11.37 | 9.28 | 9.67 | +1.81 | +18.93% | 9 | 290 | 0.00% |
| IWM220118P00225000 | 2022-01-14 2:42PM EST | 225.00 | 12.35 | 10.28 | 10.66 | +4.48 | +56.93% | 37 | 143 | 0.00% |
| IWM220118P00226000 | 2022-01-12 11:04AM EST | 226.00 | 9.83 | 11.28 | 11.66 | 0.00 | - | 1 | 154 | 0.00% |
| IWM220118P00227000 | 2022-01-13 9:53AM EST | 227.00 | 8.85 | 12.28 | 12.66 | 0.00 | - | 1 | 73 | 0.00% |
| IWM220118P00228000 | 2022-01-12 11:15AM EST | 228.00 | 13.05 | 13.27 | 13.66 | 0.00 | - | 15 | 10 | 0.00% |
| IWM220118P00229000 | 2022-01-14 10:34AM EST | 229.00 | 16.77 | 14.27 | 14.66 | +6.56 | +64.25% | 4 | 30 | 0.00% |
| IWM220118P00230000 | 2022-01-11 12:55PM EST | 230.00 | 13.36 | 15.27 | 15.66 | 0.00 | - | 5 | 19 | 0.00% |
| IWM220118P00231000 | 2022-01-13 10:00AM EST | 231.00 | 15.00 | 16.27 | 16.66 | 0.00 | - | 2 | 3 | 0.00% |
| IWM220118P00232000 | 2022-01-14 9:40AM EST | 232.00 | 18.80 | 17.27 | 17.66 | +5.81 | +44.73% | 1 | 7 | 0.00% |
| IWM220118P00233000 | 2022-01-05 3:38PM EST | 233.00 | 14.52 | 18.27 | 18.66 | 0.00 | - | 4 | 3 | 0.00% |
| IWM220118P00234000 | 2022-01-05 3:45PM EST | 234.00 | 16.05 | 19.27 | 19.66 | 0.00 | - | 2 | 0 | 0.00% |
| IWM220118P00235000 | 2022-01-11 11:03AM EST | 235.00 | 20.84 | 20.27 | 20.66 | 0.00 | - | 128 | 32 | 0.00% |
| IWM220118P00236000 | 2021-12-28 2:13PM EST | 236.00 | 13.66 | 21.26 | 21.66 | 0.00 | - | 2 | 0 | 0.00% |
| IWM220118P00238000 | 2022-01-11 11:03AM EST | 238.00 | 23.87 | 23.26 | 23.66 | 0.00 | - | 128 | 32 | 0.00% |
| IWM220118P00240000 | 2022-01-14 12:42PM EST | 240.00 | 28.46 | 25.26 | 25.66 | +3.89 | +15.83% | 3 | 1 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
