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:170.00
Opções de comprapara26 de julho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240726C00170000 | 2024-07-09 4:07PM EDT | 2024-07-26 | 31.97 | 54.28 | 54.43 | 0.00 | - | 6 | 5 | 244.53% |
| IWM240730C00170000 | 2024-07-24 12:09PM EDT | 2024-07-30 | 51.89 | 54.33 | 54.49 | 0.00 | - | 2 | 1 | 114.84% |
| IWM240801C00170000 | 2024-07-23 10:43AM EDT | 2024-08-01 | 52.54 | 54.38 | 54.54 | 0.00 | - | 1 | 2 | 100.68% |
| IWM240802C00170000 | 2024-07-25 10:30AM EDT | 2024-08-02 | 50.89 | 54.46 | 54.62 | 0.00 | - | 1 | 7 | 98.73% |
| IWM240805C00170000 | 2024-07-24 9:45AM EDT | 2024-08-05 | 53.31 | 54.49 | 54.65 | 0.00 | - | 1 | 1 | 85.45% |
| IWM240806C00170000 | 2024-07-23 1:30PM EDT | 2024-08-06 | 52.60 | 54.52 | 54.68 | 0.00 | - | - | 2 | 83.01% |
| IWM240816C00170000 | 2024-07-23 9:58AM EDT | 2024-08-16 | 51.34 | 54.85 | 55.01 | 0.00 | - | 2 | 40 | 69.04% |
| IWM240823C00170000 | 2024-07-24 1:07PM EDT | 2024-08-23 | 52.46 | 55.06 | 55.22 | 0.00 | - | 1 | 1 | 63.53% |
| IWM240920C00170000 | 2024-07-24 4:00PM EDT | 2024-09-20 | 56.06 | 55.95 | 56.11 | +6.23 | +12.50% | 3 | 9,198 | 53.30% |
| IWM240930C00170000 | 2024-07-15 1:43PM EDT | 2024-09-30 | 48.75 | 55.93 | 56.25 | 0.00 | - | 1 | 29 | 50.68% |
| IWM241018C00170000 | 2024-07-16 10:13AM EDT | 2024-10-18 | 53.00 | 56.08 | 56.40 | 0.00 | - | 1 | 45 | 45.89% |
| IWM241115C00170000 | 2024-07-24 12:33PM EDT | 2024-11-15 | 56.65 | 56.98 | 57.33 | +1.60 | +2.91% | 1 | 590 | 44.15% |
| IWM241220C00170000 | 2024-07-17 12:11PM EDT | 2024-12-20 | 56.59 | 57.91 | 58.29 | 0.00 | - | 5 | 6,670 | 42.07% |
| IWM241231C00170000 | 2024-07-17 9:46AM EDT | 2024-12-31 | 58.66 | 57.93 | 58.41 | 0.00 | - | 1 | 57 | 40.99% |
| IWM250117C00170000 | 2024-07-25 1:46PM EDT | 2025-01-17 | 57.11 | 58.25 | 58.68 | 0.00 | - | 3 | 814 | 39.80% |
| IWM250321C00170000 | 2024-07-19 1:25PM EDT | 2025-03-21 | 53.23 | 59.87 | 60.53 | 0.00 | - | 2 | 22 | 38.76% |
| IWM250331C00170000 | 2024-07-12 1:45PM EDT | 2025-03-31 | 50.04 | 60.00 | 60.59 | 0.00 | - | 1 | 1 | 38.11% |
| IWM250620C00170000 | 2024-07-26 9:30AM EDT | 2025-06-20 | 61.37 | 62.03 | 62.72 | +1.37 | +2.28% | 2 | 1,679 | 37.22% |
| IWM250630C00170000 | 2024-07-26 9:52AM EDT | 2025-06-30 | 62.25 | 61.71 | 63.22 | +1.16 | +1.90% | 2 | 7 | 37.57% |
| IWM250919C00170000 | 2024-07-15 3:41PM EDT | 2025-09-19 | 57.86 | 63.41 | 65.24 | 0.00 | - | 4 | 7 | 36.97% |
| IWM251219C00170000 | 2024-07-26 10:57AM EDT | 2025-12-19 | 64.18 | 64.88 | 67.23 | -0.82 | -1.26% | 1 | 1,604 | 36.28% |
| IWM260116C00170000 | 2024-06-26 9:48AM EDT | 2026-01-16 | 44.66 | 63.55 | 65.64 | 0.00 | - | 1 | 58 | 33.19% |
| IWM260618C00170000 | 2024-07-22 10:43AM EDT | 2026-06-18 | 62.87 | 67.01 | 71.50 | 0.00 | - | 27 | 99 | 36.07% |
| IWM261218C00170000 | 2024-07-26 11:40AM EDT | 2026-12-18 | 71.12 | 70.00 | 74.77 | +3.92 | +5.83% | 1 | 42 | 35.31% |
Opções de vendapara26 de julho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240726P00170000 | 2024-07-24 11:40AM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 140 | 168.75% |
| IWM240731P00170000 | 2024-07-24 1:02PM EDT | 2024-07-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 210 | 70.31% |
| IWM240801P00170000 | 2024-07-24 1:02PM EDT | 2024-08-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 64 | 65.63% |
| IWM240802P00170000 | 2024-07-25 3:58PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 295 | 60.94% |
| IWM240805P00170000 | 2024-07-25 11:08AM EDT | 2024-08-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 263 | 51.56% |
| IWM240806P00170000 | 2024-07-25 11:08AM EDT | 2024-08-06 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | - | - | 50.00% |
| IWM240807P00170000 | 2024-07-26 10:22AM EDT | 2024-08-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 50.78% |
| IWM240808P00170000 | 2024-07-25 1:40PM EDT | 2024-08-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | - | 48.44% |
| IWM240809P00170000 | 2024-07-26 11:28AM EDT | 2024-08-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 61 | 523 | 50.39% |
| IWM240816P00170000 | 2024-07-26 3:30PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 3 | 8,831 | 43.36% |
| IWM240823P00170000 | 2024-07-23 1:04PM EDT | 2024-08-23 | 0.07 | 0.05 | 0.06 | 0.00 | - | 2 | 154 | 40.82% |
| IWM240830P00170000 | 2024-07-26 2:40PM EDT | 2024-08-30 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 3 | 101 | 38.57% |
| IWM240920P00170000 | 2024-07-26 3:11PM EDT | 2024-09-20 | 0.21 | 0.19 | 0.20 | -0.01 | -4.55% | 37 | 70,453 | 34.28% |
| IWM240930P00170000 | 2024-07-25 1:11PM EDT | 2024-09-30 | 0.27 | 0.25 | 0.27 | 0.00 | - | 1 | 2,746 | 33.15% |
| IWM241018P00170000 | 2024-07-26 10:14AM EDT | 2024-10-18 | 0.44 | 0.38 | 0.40 | -0.04 | -8.33% | 2 | 48,121 | 31.49% |
| IWM241115P00170000 | 2024-07-26 3:58PM EDT | 2024-11-15 | 0.68 | 0.65 | 0.68 | -0.12 | -15.00% | 304 | 12,027 | 30.20% |
| IWM241220P00170000 | 2024-07-26 12:24PM EDT | 2024-12-20 | 1.09 | 1.00 | 1.03 | 0.00 | - | 840 | 57,096 | 28.85% |
| IWM241231P00170000 | 2024-07-24 3:43PM EDT | 2024-12-31 | 1.14 | 1.05 | 1.12 | -0.16 | -12.31% | 1 | 4,797 | 28.37% |
| IWM250117P00170000 | 2024-07-26 9:53AM EDT | 2025-01-17 | 1.28 | 1.21 | 1.26 | -0.08 | -5.88% | 1 | 24,974 | 27.71% |
| IWM250221P00170000 | 2024-07-25 2:14PM EDT | 2025-02-21 | 1.72 | 1.49 | 1.56 | 0.00 | - | 500 | 4,082 | 26.67% |
| IWM250321P00170000 | 2024-07-26 9:35AM EDT | 2025-03-21 | 1.89 | 1.75 | 1.83 | -0.21 | -10.00% | 8 | 21,052 | 26.11% |
| IWM250331P00170000 | 2024-07-17 12:01PM EDT | 2025-03-31 | 1.69 | 1.81 | 1.93 | 0.00 | - | 1 | 271 | 25.95% |
| IWM250620P00170000 | 2024-07-25 2:38PM EDT | 2025-06-20 | 2.75 | 2.61 | 2.77 | -0.18 | -6.14% | 1 | 27,264 | 24.96% |
| IWM250630P00170000 | 2024-07-22 9:57AM EDT | 2025-06-30 | 3.25 | 2.65 | 2.92 | 0.00 | - | 2 | 13 | 24.99% |
| IWM250919P00170000 | 2024-07-26 12:28PM EDT | 2025-09-19 | 3.61 | 3.37 | 3.78 | -0.51 | -12.38% | 2 | 4,019 | 24.36% |
| IWM251219P00170000 | 2024-07-25 12:10PM EDT | 2025-12-19 | 4.75 | 4.19 | 4.67 | 0.00 | - | 56 | 33,115 | 23.73% |
| IWM260116P00170000 | 2024-07-24 9:51AM EDT | 2026-01-16 | 4.76 | 4.34 | 4.91 | -0.04 | -0.83% | 10 | 3,354 | 23.52% |
| IWM260618P00170000 | 2024-07-26 3:37PM EDT | 2026-06-18 | 6.02 | 5.21 | 6.56 | +0.13 | +2.21% | 159 | 3,446 | 23.13% |
| IWM261218P00170000 | 2024-07-26 11:12AM EDT | 2026-12-18 | 7.34 | 6.79 | 7.88 | -0.85 | -10.38% | 5 | 19,916 | 22.15% |
© 2024 Yahoo. Todos os direitos reservados.