iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:150.00
Opções de comprapara27 de maio de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220527C00150000 | 2022-05-20 10:07AM EDT | 2022-05-27 | 26.49 | 35.61 | 39.86 | 0.00 | - | 1 | 0 | 198.05% |
| IWM220531C00150000 | 2022-05-20 9:38AM EDT | 2022-05-31 | 28.02 | 37.67 | 37.81 | 0.00 | - | 100 | 100 | 89.06% |
| IWM220601C00150000 | 2022-05-18 3:32PM EDT | 2022-06-01 | 29.48 | 37.68 | 37.82 | 0.00 | - | 3 | 5 | 82.42% |
| IWM220603C00150000 | 2022-05-27 10:45AM EDT | 2022-06-03 | 35.53 | 37.70 | 37.85 | +2.19 | +6.57% | 6 | 10 | 73.63% |
| IWM220606C00150000 | 2022-05-05 3:58PM EDT | 2022-06-06 | 35.77 | 37.71 | 37.86 | 0.00 | - | - | 1 | 63.48% |
| IWM220610C00150000 | 2022-05-27 10:45AM EDT | 2022-06-10 | 35.49 | 37.74 | 37.89 | +7.17 | +25.32% | 1 | 1 | 56.06% |
| IWM220617C00150000 | 2022-05-27 10:23AM EDT | 2022-06-17 | 35.77 | 37.78 | 37.93 | +4.33 | +13.77% | 26 | 1,766 | 50.39% |
| IWM220630C00150000 | 2022-05-26 9:53AM EDT | 2022-06-30 | 32.25 | 37.90 | 38.06 | 0.00 | - | 2 | 98 | 42.82% |
| IWM220701C00150000 | 2022-05-27 9:30AM EDT | 2022-07-01 | 33.83 | 37.87 | 38.11 | +5.54 | +19.58% | 1 | 1 | 43.21% |
| IWM220715C00150000 | 2022-05-26 2:15PM EDT | 2022-07-15 | 34.04 | 38.18 | 38.34 | 0.00 | - | 70 | 124 | 39.89% |
| IWM220819C00150000 | 2022-05-26 1:10PM EDT | 2022-08-19 | 35.68 | 39.19 | 39.44 | 0.00 | - | 1 | 69 | 38.95% |
| IWM220916C00150000 | 2022-05-26 1:33PM EDT | 2022-09-16 | 36.20 | 40.06 | 40.37 | 0.00 | - | 1 | 128 | 38.45% |
| IWM220930C00150000 | 2022-05-17 3:02PM EDT | 2022-09-30 | 36.10 | 40.41 | 40.73 | 0.00 | - | 4 | 10 | 37.82% |
| IWM221118C00150000 | 2022-05-06 11:49AM EDT | 2022-11-18 | 35.72 | 41.47 | 41.91 | 0.00 | - | 1 | 5 | 36.13% |
| IWM221216C00150000 | 2022-05-23 9:53AM EDT | 2022-12-16 | 34.20 | 42.11 | 42.53 | 0.00 | - | 1 | 6,684 | 35.38% |
| IWM230120C00150000 | 2022-05-24 1:55PM EDT | 2023-01-20 | 32.11 | 42.58 | 43.19 | 0.00 | - | 2 | 502 | 34.41% |
| IWM230317C00150000 | 2022-05-20 9:41AM EDT | 2023-03-17 | 36.43 | 44.03 | 44.79 | 0.00 | - | 1 | 11 | 34.56% |
| IWM230616C00150000 | 2022-05-18 12:38PM EDT | 2023-06-16 | 38.29 | 45.90 | 46.71 | 0.00 | - | 1 | 13 | 33.77% |
| IWM231215C00150000 | 2022-05-23 2:23PM EDT | 2023-12-15 | 42.20 | 48.95 | 50.12 | 0.00 | - | 1 | 57 | 32.79% |
| IWM240119C00150000 | 2022-05-27 2:53PM EDT | 2024-01-19 | 49.80 | 48.20 | 52.50 | +7.82 | +18.63% | 3 | 224 | 35.07% |
Opções de vendapara27 de maio de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220527P00150000 | 2022-05-26 11:29AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,943 | 143.75% |
| IWM220531P00150000 | 2022-05-26 2:17PM EDT | 2022-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 299 | 64.06% |
| IWM220601P00150000 | 2022-05-26 3:45PM EDT | 2022-06-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 419 | 59.38% |
| IWM220603P00150000 | 2022-05-27 3:45PM EDT | 2022-06-03 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 23 | 8,757 | 57.81% |
| IWM220606P00150000 | 2022-05-26 3:54PM EDT | 2022-06-06 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 33 | 51.56% |
| IWM220610P00150000 | 2022-05-27 12:02PM EDT | 2022-06-10 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 84 | 15,589 | 49.02% |
| IWM220615P00150000 | 2022-05-26 3:34PM EDT | 2022-06-15 | 0.18 | 0.10 | 0.13 | 0.00 | - | 79 | 50 | 46.39% |
| IWM220617P00150000 | 2022-05-27 4:05PM EDT | 2022-06-17 | 0.15 | 0.14 | 0.15 | -0.09 | -37.50% | 948 | 58,771 | 45.22% |
| IWM220621P00150000 | 2022-05-27 2:59PM EDT | 2022-06-21 | 0.18 | 0.17 | 0.20 | -0.11 | -37.93% | 2 | 169 | 43.51% |
| IWM220622P00150000 | 2022-05-26 1:10PM EDT | 2022-06-22 | 0.31 | 0.19 | 0.22 | 0.00 | - | 2 | 5 | 43.36% |
| IWM220624P00150000 | 2022-05-27 3:58PM EDT | 2022-06-24 | 0.25 | 0.24 | 0.27 | -0.12 | -32.43% | 1,023 | 3,287 | 43.36% |
| IWM220627P00150000 | 2022-05-27 11:38AM EDT | 2022-06-27 | 0.30 | 0.26 | 0.31 | -0.16 | -34.78% | 27 | 10 | 42.33% |
| IWM220630P00150000 | 2022-05-27 4:06PM EDT | 2022-06-30 | 0.38 | 0.37 | 0.40 | -0.15 | -28.30% | 186 | 2,720 | 42.48% |
| IWM220701P00150000 | 2022-05-27 3:49PM EDT | 2022-07-01 | 0.42 | 0.40 | 0.44 | -0.16 | -27.59% | 20 | 99 | 42.68% |
| IWM220715P00150000 | 2022-05-27 3:59PM EDT | 2022-07-15 | 0.78 | 0.77 | 0.79 | -0.21 | -21.21% | 213 | 4,120 | 41.04% |
| IWM220819P00150000 | 2022-05-27 3:58PM EDT | 2022-08-19 | 1.76 | 1.71 | 1.77 | -0.35 | -16.59% | 7,161 | 19,177 | 38.78% |
| IWM220916P00150000 | 2022-05-27 4:00PM EDT | 2022-09-16 | 2.48 | 2.46 | 2.53 | -0.50 | -16.78% | 5,262 | 10,652 | 37.54% |
| IWM220930P00150000 | 2022-05-27 3:58PM EDT | 2022-09-30 | 2.95 | 2.88 | 2.98 | -0.41 | -12.20% | 26 | 2,115 | 37.38% |
| IWM221118P00150000 | 2022-05-27 12:16PM EDT | 2022-11-18 | 4.27 | 4.06 | 4.25 | -0.46 | -9.73% | 2 | 1,303 | 36.08% |
| IWM221216P00150000 | 2022-05-27 2:39PM EDT | 2022-12-16 | 4.80 | 4.72 | 4.85 | -0.52 | -9.77% | 5 | 11,742 | 35.29% |
| IWM221230P00150000 | 2022-05-27 4:10PM EDT | 2022-12-30 | 5.00 | 4.89 | 5.11 | -2.57 | -33.95% | 1 | 173 | 34.85% |
| IWM230120P00150000 | 2022-05-27 3:41PM EDT | 2023-01-20 | 5.43 | 5.23 | 5.45 | -0.57 | -9.50% | 24 | 14,572 | 34.17% |
| IWM230317P00150000 | 2022-05-27 12:55PM EDT | 2023-03-17 | 6.40 | 6.17 | 6.49 | -0.59 | -8.44% | 200 | 2,341 | 33.13% |
| IWM230331P00150000 | 2022-05-27 12:31PM EDT | 2023-03-31 | 6.65 | 6.37 | 6.68 | -0.31 | -4.45% | 2 | 178 | 32.78% |
| IWM230616P00150000 | 2022-05-27 3:39PM EDT | 2023-06-16 | 7.64 | 7.47 | 7.75 | -0.51 | -6.26% | 14 | 21,675 | 31.37% |
| IWM231215P00150000 | 2022-05-25 3:26PM EDT | 2023-12-15 | 11.10 | 9.43 | 9.83 | 0.00 | - | 1 | 14,089 | 29.00% |
| IWM240119P00150000 | 2022-05-27 2:06PM EDT | 2024-01-19 | 9.98 | 9.63 | 10.32 | -1.59 | -13.74% | 6 | 3,617 | 28.84% |
© 2022 Yahoo. Todos os direitos reservados.
