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:181.00
Opções de comprapara27 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230927C00181000 | 2023-09-26 4:09PM EDT | 2023-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,590 | 0 | 12.50% |
| IWM230929C00181000 | 2023-09-26 4:06PM EDT | 2023-09-29 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10,964 | 0 | 12.50% |
| IWM231002C00181000 | 2023-09-26 3:48PM EDT | 2023-10-02 | 0.14 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 6.25% |
| IWM231004C00181000 | 2023-09-26 3:54PM EDT | 2023-10-04 | 0.25 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| IWM231006C00181000 | 2023-09-26 3:28PM EDT | 2023-10-06 | 0.43 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 6.25% |
| IWM231009C00181000 | 2023-09-26 11:06AM EDT | 2023-10-09 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IWM231013C00181000 | 2023-09-26 3:56PM EDT | 2023-10-13 | 0.84 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| IWM231020C00181000 | 2023-09-26 4:06PM EDT | 2023-10-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 775 | 0 | 3.13% |
| IWM231027C00181000 | 2023-09-26 3:41PM EDT | 2023-10-27 | 1.78 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| IWM231103C00181000 | 2023-09-26 4:07PM EDT | 2023-11-03 | 2.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| IWM231117C00181000 | 2023-09-26 4:06PM EDT | 2023-11-17 | 2.90 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 3.13% |
| IWM231215C00181000 | 2023-09-25 1:29PM EDT | 2023-12-15 | 5.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| IWM231229C00181000 | 2023-09-22 3:47PM EDT | 2023-12-29 | 5.33 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| IWM240216C00181000 | 2023-07-06 9:50AM EDT | 2024-02-16 | 14.87 | 22.35 | 22.63 | 0.00 | - | - | 7 | 58.19% |
| IWM240315C00181000 | 2023-09-26 4:10PM EDT | 2024-03-15 | 8.26 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| IWM240328C00181000 | 2023-09-19 2:52PM EDT | 2024-03-28 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM240419C00181000 | 2023-09-22 9:53AM EDT | 2024-04-19 | 10.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM240517C00181000 | 2023-09-26 3:33PM EDT | 2024-05-17 | 10.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| IWM240621C00181000 | 2023-09-26 10:45AM EDT | 2024-06-21 | 12.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| IWM240628C00181000 | 2023-09-21 9:49AM EDT | 2024-06-28 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| IWM240920C00181000 | 2023-09-22 11:38AM EDT | 2024-09-20 | 15.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM250117C00181000 | 2023-09-25 2:46PM EDT | 2025-01-17 | 18.90 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.78% |
| IWM250620C00181000 | 2023-06-27 10:17AM EDT | 2025-06-20 | 27.36 | 37.96 | 39.62 | 0.00 | - | 1 | 12 | 46.63% |
Opções de vendapara27 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230927P00181000 | 2023-09-26 3:57PM EDT | 2023-09-27 | 6.49 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IWM230929P00181000 | 2023-09-26 3:58PM EDT | 2023-09-29 | 6.54 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| IWM231002P00181000 | 2023-09-26 12:23PM EDT | 2023-10-02 | 5.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM231004P00181000 | 2023-09-26 3:26PM EDT | 2023-10-04 | 6.48 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| IWM231006P00181000 | 2023-09-26 3:29PM EDT | 2023-10-06 | 6.53 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| IWM231009P00181000 | 2023-09-25 9:58AM EDT | 2023-10-09 | 5.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231013P00181000 | 2023-09-26 3:54PM EDT | 2023-10-13 | 7.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| IWM231020P00181000 | 2023-09-26 3:53PM EDT | 2023-10-20 | 7.27 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| IWM231027P00181000 | 2023-09-26 4:06PM EDT | 2023-10-27 | 7.41 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| IWM231103P00181000 | 2023-09-26 10:22AM EDT | 2023-11-03 | 6.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM231117P00181000 | 2023-09-26 3:53PM EDT | 2023-11-17 | 8.34 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| IWM231215P00181000 | 2023-09-26 2:28PM EDT | 2023-12-15 | 8.93 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| IWM231229P00181000 | 2023-09-26 2:37PM EDT | 2023-12-29 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240216P00181000 | 2023-09-26 1:40PM EDT | 2024-02-16 | 10.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240315P00181000 | 2023-09-22 10:07AM EDT | 2024-03-15 | 9.75 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| IWM240328P00181000 | 2023-09-19 10:11AM EDT | 2024-03-28 | 8.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240419P00181000 | 2023-09-26 1:37PM EDT | 2024-04-19 | 11.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240517P00181000 | 2023-08-21 1:27PM EDT | 2024-05-17 | 9.93 | 9.96 | 10.15 | 0.00 | - | 50 | 62 | 11.08% |
| IWM240621P00181000 | 2023-09-22 9:37AM EDT | 2024-06-21 | 11.56 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| IWM240628P00181000 | 2023-08-22 12:36PM EDT | 2024-06-28 | 10.60 | 12.21 | 12.44 | 0.00 | - | 60 | 74 | 14.17% |
| IWM240920P00181000 | 2023-09-26 2:48PM EDT | 2024-09-20 | 14.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM250117P00181000 | 2023-06-23 11:46AM EDT | 2025-01-17 | 14.66 | 10.87 | 11.20 | 0.00 | - | 39 | 174 | 9.15% |
| IWM250620P00181000 | 2023-08-22 12:00PM EDT | 2025-06-20 | 15.25 | 16.96 | 17.31 | 0.00 | - | 3 | 292 | 14.76% |
© 2023 Yahoo. Todos os direitos reservados.
