iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Preço de exercício:125.00
Opções de comprapara8 de dezembro de 2023
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231208C00125000 | 2023-11-10 12:40PM EST | 2023-12-08 | 43.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM231215C00125000 | 2023-12-07 11:36AM EST | 2023-12-15 | 59.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IWM231229C00125000 | 2023-09-01 8:33AM EST | 2023-12-29 | 67.50 | 53.29 | 53.53 | 0.00 | - | 1 | 5 | 0.00% |
| IWM240119C00125000 | 2023-11-28 10:51AM EST | 2024-01-19 | 53.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240216C00125000 | 2023-07-18 1:05PM EST | 2024-02-16 | 73.29 | 61.98 | 62.31 | 0.00 | - | 2 | 2 | 65.71% |
| IWM240315C00125000 | 2023-06-02 11:47AM EST | 2024-03-15 | 60.00 | 65.59 | 66.48 | 0.00 | - | 4 | 4 | 79.35% |
| IWM240328C00125000 | 2023-11-06 9:35AM EST | 2024-03-28 | 51.01 | 60.21 | 60.54 | 0.00 | - | 10 | 3 | 32.76% |
| IWM240419C00125000 | 2023-11-29 1:58PM EST | 2024-04-19 | 56.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240517C00125000 | 2023-11-02 1:29PM EST | 2024-05-17 | 47.45 | 61.73 | 63.03 | 0.00 | - | 10 | 20 | 48.55% |
| IWM240621C00125000 | 2023-12-04 11:47AM EST | 2024-06-21 | 63.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240920C00125000 | 2023-09-14 1:03PM EST | 2024-09-20 | 65.63 | 50.85 | 52.45 | 0.00 | - | 2 | 143 | 0.00% |
| IWM241220C00125000 | 2023-10-03 1:41PM EST | 2024-12-20 | 54.04 | 51.32 | 52.57 | 0.00 | - | 2 | 93 | 0.00% |
| IWM250117C00125000 | 2023-12-05 12:45PM EST | 2025-01-17 | 64.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IWM250620C00125000 | 2023-11-15 2:17PM EST | 2025-06-20 | 62.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM251219C00125000 | 2023-12-04 12:14PM EST | 2025-12-19 | 71.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM260116C00125000 | 2023-10-25 8:42AM EST | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
Opções de vendapara8 de dezembro de 2023
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231208P00125000 | 2023-11-22 10:46AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| IWM231215P00125000 | 2023-12-01 9:46AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IWM231222P00125000 | 2023-12-06 3:56PM EST | 2023-12-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| IWM231229P00125000 | 2023-12-07 3:47PM EST | 2023-12-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IWM240105P00125000 | 2023-12-05 2:08PM EST | 2024-01-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| IWM240112P00125000 | 2023-12-05 12:00PM EST | 2024-01-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IWM240119P00125000 | 2023-12-06 3:46PM EST | 2024-01-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| IWM240216P00125000 | 2023-12-07 10:32AM EST | 2024-02-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IWM240315P00125000 | 2023-12-05 12:18PM EST | 2024-03-15 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWM240328P00125000 | 2023-12-05 12:52PM EST | 2024-03-28 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWM240419P00125000 | 2023-12-07 3:37PM EST | 2024-04-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IWM240517P00125000 | 2023-12-04 9:44AM EST | 2024-05-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWM240621P00125000 | 2023-12-07 11:31AM EST | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| IWM240628P00125000 | 2023-12-01 4:11PM EST | 2024-06-28 | 0.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IWM240920P00125000 | 2023-12-06 11:47AM EST | 2024-09-20 | 1.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IWM240930P00125000 | 2023-12-01 10:15AM EST | 2024-09-30 | 1.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IWM241220P00125000 | 2023-12-06 3:11PM EST | 2024-12-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 6.25% |
| IWM250117P00125000 | 2023-12-06 3:50PM EST | 2025-01-17 | 2.01 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| IWM250620P00125000 | 2023-11-24 11:59AM EST | 2025-06-20 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM251219P00125000 | 2023-11-22 3:32PM EST | 2025-12-19 | 3.93 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| IWM260116P00125000 | 2023-11-07 12:15PM EST | 2026-01-16 | 4.64 | 2.41 | 5.57 | 0.00 | - | - | 1 | 28.31% |
| IWM260618P00125000 | 2023-10-26 11:19AM EST | 2026-06-18 | 6.50 | 2.00 | 7.00 | 0.00 | - | - | 0 | 28.17% |
© 2023 Yahoo. Todos os direitos reservados.