iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:49AM EST. Mercado aberto.
Opções de comprapara6 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231206C00154000 | 2023-12-01 9:30AM EST | 154.00 | 25.37 | 33.19 | 33.40 | 0.00 | - | 1 | 1 | 228.13% |
| IWM231206C00157000 | 2023-11-28 11:53AM EST | 157.00 | 22.10 | 30.20 | 30.39 | 0.00 | - | - | 0 | 209.57% |
| IWM231206C00162000 | 2023-12-05 11:52AM EST | 162.00 | 23.03 | 25.21 | 25.39 | 0.00 | - | 1 | 5 | 179.10% |
| IWM231206C00163000 | 2023-11-29 2:36PM EST | 163.00 | 16.67 | 24.00 | 24.20 | 0.00 | - | - | 2 | 153.32% |
| IWM231206C00164000 | 2023-11-30 12:18PM EST | 164.00 | 15.58 | 23.17 | 23.36 | 0.00 | - | - | 3 | 163.87% |
| IWM231206C00168000 | 2023-12-04 10:44AM EST | 168.00 | 17.60 | 19.17 | 19.34 | 0.00 | - | 2 | 1 | 138.87% |
| IWM231206C00169000 | 2023-11-29 1:25PM EST | 169.00 | 11.07 | 18.20 | 18.36 | 0.00 | - | 2 | 4 | 134.57% |
| IWM231206C00170000 | 2023-12-05 11:20AM EST | 170.00 | 14.95 | 17.21 | 17.36 | 0.00 | - | 10 | 4 | 128.91% |
| IWM231206C00171000 | 2023-12-06 9:34AM EST | 171.00 | 15.30 | 16.15 | 16.34 | +1.65 | +12.09% | 5 | 43 | 119.92% |
| IWM231206C00172000 | 2023-12-06 10:11AM EST | 172.00 | 15.58 | 15.19 | 15.36 | +1.76 | +12.74% | 1 | 9 | 115.82% |
| IWM231206C00173000 | 2023-12-05 2:01PM EST | 173.00 | 11.52 | 14.08 | 14.25 | 0.00 | - | 36 | 39 | 101.95% |
| IWM231206C00174000 | 2023-12-05 12:57PM EST | 174.00 | 10.60 | 13.16 | 13.34 | 0.00 | - | 210 | 227 | 101.86% |
| IWM231206C00175000 | 2023-12-06 9:30AM EST | 175.00 | 10.57 | 12.19 | 12.36 | +1.17 | +12.45% | 1 | 177 | 97.17% |
| IWM231206C00176000 | 2023-12-06 9:45AM EST | 176.00 | 10.03 | 10.89 | 11.05 | -0.69 | -6.44% | 2 | 183 | 68.16% |
| IWM231206C00177000 | 2023-12-06 10:06AM EST | 177.00 | 10.82 | 10.08 | 10.25 | +1.26 | +13.18% | 67 | 135 | 78.03% |
| IWM231206C00178000 | 2023-12-05 2:16PM EST | 178.00 | 6.80 | 9.16 | 9.33 | 0.00 | - | 32 | 443 | 76.47% |
| IWM231206C00179000 | 2023-12-06 9:34AM EST | 179.00 | 8.73 | 8.14 | 8.31 | +3.25 | +59.31% | 4 | 934 | 68.95% |
| IWM231206C00180000 | 2023-12-06 10:33AM EST | 180.00 | 7.10 | 7.18 | 7.35 | +2.58 | +57.08% | 71 | 2,466 | 64.45% |
| IWM231206C00181000 | 2023-12-06 9:51AM EST | 181.00 | 5.98 | 6.21 | 6.37 | +2.41 | +67.51% | 8 | 3,294 | 58.89% |
| IWM231206C00182000 | 2023-12-06 10:25AM EST | 182.00 | 4.69 | 5.21 | 5.37 | +2.10 | +81.08% | 217 | 1,926 | 51.95% |
| IWM231206C00183000 | 2023-12-06 10:29AM EST | 183.00 | 3.63 | 4.10 | 4.24 | +1.74 | +92.06% | 1,530 | 2,834 | 42.77% |
| IWM231206C00184000 | 2023-12-06 10:33AM EST | 184.00 | 3.23 | 3.13 | 3.24 | +2.03 | +169.17% | 5,652 | 5,651 | 35.45% |
| IWM231206C00185000 | 2023-12-06 10:34AM EST | 185.00 | 2.30 | 2.25 | 2.35 | +1.58 | +219.44% | 7,312 | 8,829 | 31.15% |
| IWM231206C00186000 | 2023-12-06 10:33AM EST | 186.00 | 1.42 | 1.36 | 1.42 | +1.01 | +246.34% | 10,663 | 5,194 | 24.07% |
| IWM231206C00187000 | 2023-12-06 10:34AM EST | 187.00 | 0.75 | 0.74 | 0.76 | +0.54 | +257.14% | 18,288 | 4,694 | 21.39% |
| IWM231206C00188000 | 2023-12-06 10:34AM EST | 188.00 | 0.34 | 0.33 | 0.34 | +0.22 | +183.33% | 21,459 | 5,972 | 20.12% |
| IWM231206C00189000 | 2023-12-06 10:34AM EST | 189.00 | 0.11 | 0.11 | 0.13 | +0.06 | +120.00% | 6,784 | 3,275 | 19.73% |
| IWM231206C00190000 | 2023-12-06 10:32AM EST | 190.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 6,914 | 10,386 | 19.53% |
| IWM231206C00191000 | 2023-12-06 10:29AM EST | 191.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,538 | 2,834 | 19.53% |
| IWM231206C00192000 | 2023-12-06 10:31AM EST | 192.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,303 | 2,535 | 23.44% |
| IWM231206C00193000 | 2023-12-06 10:03AM EST | 193.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 2,307 | 26.95% |
| IWM231206C00194000 | 2023-12-06 10:30AM EST | 194.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 657 | 30.47% |
| IWM231206C00195000 | 2023-12-05 12:59PM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 1,001 | 34.38% |
| IWM231206C00196000 | 2023-12-05 1:08PM EST | 196.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,393 | 37.50% |
| IWM231206C00197000 | 2023-12-05 10:24AM EST | 197.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 465 | 41.41% |
| IWM231206C00198000 | 2023-12-04 3:33PM EST | 198.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 326 | 298 | 45.31% |
| IWM231206C00200000 | 2023-12-06 10:15AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 158 | 51.56% |
Opções de vendapara6 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231206P00150000 | 2023-11-28 10:05AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 140.63% |
| IWM231206P00152000 | 2023-11-30 11:52AM EST | 152.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 131.25% |
| IWM231206P00154000 | 2023-11-30 11:30AM EST | 154.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 125.00% |
| IWM231206P00155000 | 2023-11-27 3:34PM EST | 155.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 121.88% |
| IWM231206P00156000 | 2023-12-01 4:14PM EST | 156.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 184 | 118.75% |
| IWM231206P00157000 | 2023-11-30 3:02PM EST | 157.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 216 | 112.50% |
| IWM231206P00159000 | 2023-11-29 9:45AM EST | 159.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 106.25% |
| IWM231206P00162000 | 2023-12-01 10:07AM EST | 162.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 93.75% |
| IWM231206P00163000 | 2023-12-01 10:08AM EST | 163.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 26 | 90.63% |
| IWM231206P00164000 | 2023-12-01 9:30AM EST | 164.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 87.50% |
| IWM231206P00165000 | 2023-12-04 9:32AM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 84.38% |
| IWM231206P00166000 | 2023-12-01 3:59PM EST | 166.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 79.69% |
| IWM231206P00167000 | 2023-12-01 4:04PM EST | 167.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 84 | 75.00% |
| IWM231206P00168000 | 2023-12-01 3:47PM EST | 168.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 440 | 71.88% |
| IWM231206P00169000 | 2023-12-05 3:57PM EST | 169.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 56 | 68.75% |
| IWM231206P00170000 | 2023-12-04 11:37AM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 263 | 65.63% |
| IWM231206P00171000 | 2023-12-04 10:48AM EST | 171.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 259 | 60.94% |
| IWM231206P00172000 | 2023-12-05 3:51PM EST | 172.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 940 | 57.81% |
| IWM231206P00173000 | 2023-12-05 3:29PM EST | 173.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 411 | 53.13% |
| IWM231206P00174000 | 2023-12-05 1:41PM EST | 174.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 375 | 50.00% |
| IWM231206P00175000 | 2023-12-05 3:57PM EST | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 39 | 3,118 | 50.00% |
| IWM231206P00176000 | 2023-12-06 10:33AM EST | 176.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,145 | 46.88% |
| IWM231206P00177000 | 2023-12-06 9:57AM EST | 177.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,496 | 42.19% |
| IWM231206P00178000 | 2023-12-06 9:30AM EST | 178.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 3,517 | 38.28% |
| IWM231206P00179000 | 2023-12-06 9:45AM EST | 179.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 5,845 | 34.38% |
| IWM231206P00180000 | 2023-12-06 10:07AM EST | 180.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 103 | 8,228 | 30.47% |
| IWM231206P00181000 | 2023-12-06 10:24AM EST | 181.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 915 | 8,170 | 26.56% |
| IWM231206P00182000 | 2023-12-06 10:29AM EST | 182.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 829 | 5,277 | 22.66% |
| IWM231206P00183000 | 2023-12-06 10:27AM EST | 183.00 | 0.02 | 0.01 | 0.02 | -0.37 | -94.87% | 2,332 | 8,080 | 20.51% |
| IWM231206P00184000 | 2023-12-06 10:33AM EST | 184.00 | 0.03 | 0.02 | 0.03 | -0.70 | -95.89% | 4,459 | 4,772 | 17.19% |
| IWM231206P00185000 | 2023-12-06 10:33AM EST | 185.00 | 0.04 | 0.05 | 0.06 | -1.21 | -96.80% | 6,517 | 11,416 | 14.26% |
| IWM231206P00186000 | 2023-12-06 10:34AM EST | 186.00 | 0.14 | 0.15 | 0.17 | -1.76 | -92.63% | 12,436 | 4,426 | 12.31% |
| IWM231206P00187000 | 2023-12-06 10:34AM EST | 187.00 | 0.48 | 0.49 | 0.51 | -2.34 | -82.98% | 8,231 | 969 | 10.99% |
| IWM231206P00188000 | 2023-12-06 10:33AM EST | 188.00 | 1.14 | 1.05 | 1.09 | -2.88 | -71.64% | 1,982 | 256 | 0.00% |
| IWM231206P00191000 | 2023-12-05 1:44PM EST | 191.00 | 6.50 | 3.65 | 3.81 | 0.00 | - | 9 | 10 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.