iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:27PM EDT. Mercado aberto.
Preço de exercício:175.00
Opções de comprapara10 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220810C00175000 | 2022-08-09 2:17PM EDT | 2022-08-10 | 14.52 | 14.62 | 14.73 | -2.73 | -15.83% | 17 | 426 | 0.00% |
| IWM220812C00175000 | 2022-08-08 1:26PM EDT | 2022-08-12 | 17.43 | 14.68 | 14.79 | 0.00 | - | 2 | 290 | 0.00% |
| IWM220815C00175000 | 2022-08-09 2:18PM EDT | 2022-08-15 | 14.62 | 14.79 | 14.90 | -0.79 | -5.13% | 1 | 591 | 27.54% |
| IWM220817C00175000 | 2022-08-09 2:14PM EDT | 2022-08-17 | 14.86 | 14.86 | 14.96 | -0.56 | -3.63% | 13 | 127 | 28.03% |
| IWM220819C00175000 | 2022-08-09 1:56PM EDT | 2022-08-19 | 15.00 | 14.94 | 15.04 | -2.54 | -14.48% | 50 | 15,227 | 28.27% |
| IWM220822C00175000 | 2022-08-03 2:37PM EDT | 2022-08-22 | 15.58 | 15.05 | 15.16 | 0.00 | - | 1 | 35 | 27.93% |
| IWM220824C00175000 | 2022-08-02 9:52AM EDT | 2022-08-24 | 13.44 | 15.20 | 15.33 | 0.00 | - | 1 | 17 | 29.15% |
| IWM220826C00175000 | 2022-08-09 12:38PM EDT | 2022-08-26 | 15.49 | 15.42 | 15.50 | -2.33 | -13.08% | 6 | 426 | 29.88% |
| IWM220829C00175000 | 2022-08-04 9:33AM EDT | 2022-08-29 | 15.84 | 15.52 | 15.60 | 0.00 | - | 1 | 34 | 28.83% |
| IWM220831C00175000 | 2022-08-05 11:57AM EDT | 2022-08-31 | 15.41 | 15.69 | 15.78 | 0.00 | - | 7 | 12 | 29.44% |
| IWM220902C00175000 | 2022-08-08 3:55PM EDT | 2022-09-02 | 18.94 | 15.93 | 16.00 | 0.00 | - | 1 | 81 | 30.27% |
| IWM220906C00175000 | 2022-08-02 9:32AM EDT | 2022-09-06 | 14.33 | 16.00 | 16.08 | 0.00 | - | 1 | 2 | 28.76% |
| IWM220907C00175000 | 2022-08-04 2:36PM EDT | 2022-09-07 | 16.30 | 16.08 | 16.18 | 0.00 | - | - | 1 | 29.07% |
| IWM220909C00175000 | 2022-08-09 9:31AM EDT | 2022-09-09 | 17.86 | 16.29 | 16.37 | +1.38 | +8.37% | 31 | 40 | 29.54% |
| IWM220912C00175000 | 2022-08-08 10:50AM EDT | 2022-09-12 | 20.59 | 16.36 | 16.49 | 0.00 | - | 3 | 3 | 29.05% |
| IWM220916C00175000 | 2022-08-09 12:22PM EDT | 2022-09-16 | 17.05 | 16.87 | 16.95 | -2.49 | -12.74% | 19 | 11,241 | 30.34% |
| IWM220923C00175000 | 2022-08-08 2:40PM EDT | 2022-09-23 | 19.69 | 17.41 | 17.50 | 0.00 | - | 43 | 42 | 30.82% |
| IWM220930C00175000 | 2022-08-08 10:57AM EDT | 2022-09-30 | 21.66 | 17.61 | 17.72 | 0.00 | - | 2 | 4,011 | 29.76% |
| IWM221021C00175000 | 2022-08-08 12:39PM EDT | 2022-10-21 | 19.57 | 18.62 | 18.74 | -1.18 | -5.69% | 1 | 579 | 29.08% |
| IWM221118C00175000 | 2022-08-08 1:40PM EDT | 2022-11-18 | 22.29 | 20.19 | 20.35 | 0.00 | - | 9 | 2,645 | 29.71% |
| IWM221216C00175000 | 2022-08-08 11:32AM EDT | 2022-12-16 | 24.71 | 21.42 | 21.56 | 0.00 | - | 5 | 22,312 | 29.47% |
| IWM221230C00175000 | 2022-07-28 12:04PM EDT | 2022-12-30 | 18.94 | 21.93 | 22.11 | 0.00 | - | 3 | 125 | 29.33% |
| IWM230120C00175000 | 2022-08-09 9:53AM EDT | 2023-01-20 | 23.88 | 22.75 | 22.93 | -1.47 | -5.80% | 1 | 4,933 | 29.25% |
| IWM230217C00175000 | 2022-08-09 12:11PM EDT | 2023-02-17 | 24.33 | 24.08 | 24.35 | +3.13 | +14.76% | 1 | 2 | 29.96% |
| IWM230317C00175000 | 2022-08-02 2:03PM EDT | 2023-03-17 | 23.86 | 25.18 | 25.59 | 0.00 | - | 1 | 8,080 | 30.35% |
| IWM230331C00175000 | 2022-08-03 1:56PM EDT | 2023-03-31 | 25.83 | 25.66 | 25.99 | 0.00 | - | 1 | 17 | 30.16% |
| IWM230616C00175000 | 2022-08-08 3:15PM EDT | 2023-06-16 | 31.04 | 27.96 | 28.92 | 0.00 | - | 28 | 2,088 | 30.79% |
| IWM230630C00175000 | 2022-07-26 3:27PM EDT | 2023-06-30 | 22.13 | 27.99 | 29.66 | 0.00 | - | 2 | 5 | 31.25% |
| IWM231215C00175000 | 2022-08-01 3:33PM EDT | 2023-12-15 | 31.37 | 33.25 | 33.99 | 0.00 | - | 189 | 10,277 | 30.73% |
| IWM240119C00175000 | 2022-08-01 2:07PM EDT | 2024-01-19 | 31.95 | 32.28 | 35.92 | 0.00 | - | 10 | 1,157 | 32.00% |
| IWM240621C00175000 | 2022-07-25 2:32PM EDT | 2024-06-21 | 30.27 | 35.03 | 39.91 | 0.00 | - | 28 | 98 | 32.34% |
| IWM241220C00175000 | 2022-08-09 12:23PM EDT | 2024-12-20 | 40.40 | 38.01 | 42.99 | +1.90 | +4.94% | 5 | 24 | 31.60% |
Opções de vendapara10 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220810P00175000 | 2022-08-09 12:33PM EDT | 2022-08-10 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 14 | 501 | 42.97% |
| IWM220812P00175000 | 2022-08-09 1:55PM EDT | 2022-08-12 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 66 | 12,119 | 37.50% |
| IWM220815P00175000 | 2022-08-09 2:50PM EDT | 2022-08-15 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 5 | 368 | 31.15% |
| IWM220817P00175000 | 2022-08-09 12:03PM EDT | 2022-08-17 | 0.17 | 0.16 | 0.17 | +0.10 | +142.86% | 8 | 630 | 30.91% |
| IWM220819P00175000 | 2022-08-09 3:12PM EDT | 2022-08-19 | 0.26 | 0.26 | 0.27 | +0.08 | +44.44% | 4,218 | 52,904 | 30.81% |
| IWM220822P00175000 | 2022-08-09 11:07AM EDT | 2022-08-22 | 0.35 | 0.33 | 0.34 | +0.13 | +59.09% | 16 | 184 | 28.76% |
| IWM220824P00175000 | 2022-08-09 10:21AM EDT | 2022-08-24 | 0.40 | 0.46 | 0.47 | +0.09 | +29.03% | 1 | 308 | 29.15% |
| IWM220826P00175000 | 2022-08-09 2:22PM EDT | 2022-08-26 | 0.70 | 0.63 | 0.66 | +0.25 | +55.56% | 131 | 485 | 30.15% |
| IWM220829P00175000 | 2022-08-09 10:41AM EDT | 2022-08-29 | 0.70 | 0.72 | 0.75 | +0.14 | +25.00% | 19 | 152 | 28.96% |
| IWM220831P00175000 | 2022-08-09 1:37PM EDT | 2022-08-31 | 0.94 | 0.89 | 0.91 | +0.28 | +42.42% | 51 | 2,212 | 29.35% |
| IWM220902P00175000 | 2022-08-09 2:18PM EDT | 2022-09-02 | 1.08 | 1.05 | 1.07 | +0.31 | +40.26% | 65 | 10,403 | 29.66% |
| IWM220906P00175000 | 2022-08-09 2:37PM EDT | 2022-09-06 | 1.23 | 1.15 | 1.19 | +0.33 | +36.67% | 2 | 63 | 28.54% |
| IWM220907P00175000 | 2022-08-08 11:35AM EDT | 2022-09-07 | 0.87 | 1.22 | 1.26 | 0.00 | - | 1 | 42 | 28.61% |
| IWM220909P00175000 | 2022-08-09 2:28PM EDT | 2022-09-09 | 1.48 | 1.38 | 1.41 | +0.42 | +39.62% | 28 | 90 | 28.82% |
| IWM220912P00175000 | 2022-08-09 3:09PM EDT | 2022-09-12 | 1.50 | 1.48 | 1.52 | +0.30 | +25.00% | 2 | 21 | 28.32% |
| IWM220916P00175000 | 2022-08-09 3:12PM EDT | 2022-09-16 | 1.87 | 1.86 | 1.89 | +0.37 | +24.67% | 4,481 | 60,825 | 29.15% |
| IWM220923P00175000 | 2022-08-09 2:57PM EDT | 2022-09-23 | 2.36 | 2.35 | 2.39 | +0.43 | +22.28% | 12 | 59 | 29.54% |
| IWM220930P00175000 | 2022-08-09 2:52PM EDT | 2022-09-30 | 2.89 | 2.89 | 2.92 | +0.51 | +21.43% | 605 | 3,677 | 30.05% |
| IWM221021P00175000 | 2022-08-09 3:08PM EDT | 2022-10-21 | 4.00 | 3.96 | 3.98 | +0.63 | +18.69% | 5,528 | 48,230 | 29.47% |
| IWM221118P00175000 | 2022-08-09 10:42AM EDT | 2022-11-18 | 5.25 | 5.30 | 5.34 | +0.55 | +11.70% | 58 | 11,391 | 29.27% |
| IWM221216P00175000 | 2022-08-09 1:37PM EDT | 2022-12-16 | 6.75 | 6.54 | 6.58 | +0.84 | +14.21% | 21 | 36,855 | 29.17% |
| IWM221230P00175000 | 2022-08-09 12:50PM EDT | 2022-12-30 | 7.18 | 7.00 | 7.06 | +0.88 | +13.97% | 16 | 1,539 | 28.89% |
| IWM230120P00175000 | 2022-08-09 2:52PM EDT | 2023-01-20 | 7.74 | 7.68 | 7.73 | +0.71 | +10.10% | 169 | 21,740 | 28.50% |
| IWM230217P00175000 | 2022-08-05 4:01PM EDT | 2023-02-17 | 8.27 | 8.55 | 8.64 | 0.00 | - | 10 | 37 | 28.24% |
| IWM230317P00175000 | 2022-08-09 11:24AM EDT | 2023-03-17 | 9.24 | 9.33 | 9.40 | +0.54 | +6.21% | 65 | 15,701 | 27.84% |
| IWM230331P00175000 | 2022-08-08 10:29AM EDT | 2023-03-31 | 8.72 | 9.67 | 9.90 | 0.00 | - | 10 | 153 | 27.93% |
| IWM230616P00175000 | 2022-08-08 10:17AM EDT | 2023-06-16 | 10.41 | 11.45 | 11.73 | 0.00 | - | 5 | 25,317 | 27.15% |
| IWM230630P00175000 | 2022-08-05 3:10PM EDT | 2023-06-30 | 11.84 | 11.63 | 12.07 | 0.00 | - | 1 | 13 | 27.09% |
| IWM231215P00175000 | 2022-08-08 10:25AM EDT | 2023-12-15 | 13.48 | 14.62 | 14.98 | 0.00 | - | 23 | 26,728 | 25.64% |
| IWM240119P00175000 | 2022-08-08 10:27AM EDT | 2024-01-19 | 14.10 | 14.99 | 15.94 | 0.00 | - | 1 | 6,235 | 25.92% |
| IWM240621P00175000 | 2022-08-04 12:20PM EDT | 2024-06-21 | 17.35 | 15.33 | 18.70 | 0.00 | - | 4 | 2,461 | 25.72% |
| IWM241220P00175000 | 2022-07-25 4:12PM EDT | 2024-12-20 | 21.60 | 16.50 | 21.48 | 0.00 | - | 2,500 | 8,504 | 25.45% |
© 2022 Yahoo. Todos os direitos reservados.
