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:183.00
Opções de comprapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220520C00183000 | 2022-05-19 4:04PM EDT | 2022-05-20 | 0.05 | 0.04 | 0.06 | -0.12 | -70.59% | 1,544 | 2,025 | 39.26% |
| IWM220523C00183000 | 2022-05-19 4:07PM EDT | 2022-05-23 | 0.20 | 0.19 | 0.23 | -0.23 | -53.49% | 431 | 551 | 26.56% |
| IWM220525C00183000 | 2022-05-19 3:59PM EDT | 2022-05-25 | 0.65 | 0.62 | 0.70 | -0.18 | -21.69% | 311 | 84 | 30.84% |
| IWM220527C00183000 | 2022-05-19 3:58PM EDT | 2022-05-27 | 1.06 | 1.02 | 1.08 | -0.09 | -7.83% | 307 | 437 | 31.76% |
| IWM220603C00183000 | 2022-05-19 3:32PM EDT | 2022-06-03 | 2.11 | 1.83 | 1.92 | -0.80 | -27.49% | 52 | 445 | 30.42% |
| IWM220606C00183000 | 2022-05-19 1:51PM EDT | 2022-06-06 | 2.48 | 2.02 | 2.09 | -0.59 | -19.22% | 23 | 64 | 29.03% |
| IWM220610C00183000 | 2022-05-19 3:59PM EDT | 2022-06-10 | 2.50 | 2.51 | 2.60 | -0.51 | -16.94% | 13 | 182 | 29.59% |
| IWM220617C00183000 | 2022-05-19 3:44PM EDT | 2022-06-17 | 3.19 | 3.21 | 3.28 | -0.31 | -8.86% | 65 | 2,283 | 29.52% |
| IWM220624C00183000 | 2022-05-19 9:56AM EDT | 2022-06-24 | 3.95 | 3.71 | 3.81 | -2.15 | -35.25% | 1 | 69 | 29.05% |
| IWM220701C00183000 | 2022-05-18 10:40AM EDT | 2022-07-01 | 4.86 | 4.28 | 4.40 | -0.85 | -14.89% | 10 | 11 | 29.16% |
| IWM220715C00183000 | 2022-05-19 3:57PM EDT | 2022-07-15 | 5.25 | 5.24 | 5.35 | -0.21 | -3.85% | 18 | 359 | 28.88% |
| IWM220819C00183000 | 2022-05-18 3:22PM EDT | 2022-08-19 | 7.33 | 7.37 | 7.53 | 0.00 | - | 103 | 141 | 29.04% |
| IWM221118C00183000 | 2022-05-16 12:07AM EDT | 2022-11-18 | 11.06 | 11.03 | 11.34 | -0.55 | -4.74% | - | 1 | 28.29% |
Opções de vendapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220520P00183000 | 2022-05-19 2:59PM EDT | 2022-05-20 | 4.89 | 6.28 | 6.49 | -2.46 | -33.47% | 362 | 2,155 | 32.81% |
| IWM220523P00183000 | 2022-05-19 3:02PM EDT | 2022-05-23 | 5.12 | 6.47 | 6.65 | -2.38 | -31.73% | 91 | 869 | 24.90% |
| IWM220525P00183000 | 2022-05-19 1:54PM EDT | 2022-05-25 | 6.17 | 6.92 | 7.08 | -1.55 | -20.08% | 2 | 92 | 29.32% |
| IWM220527P00183000 | 2022-05-19 3:52PM EDT | 2022-05-27 | 7.55 | 7.32 | 7.47 | -1.33 | -14.98% | 276 | 342 | 30.76% |
| IWM220603P00183000 | 2022-05-19 3:26PM EDT | 2022-06-03 | 7.89 | 8.11 | 8.29 | +0.27 | +3.54% | 17 | 322 | 29.61% |
| IWM220606P00183000 | 2022-05-18 1:07PM EDT | 2022-06-06 | 8.15 | 8.29 | 8.47 | 0.00 | - | 16 | 68 | 28.37% |
| IWM220610P00183000 | 2022-05-17 3:54PM EDT | 2022-06-10 | 10.38 | 9.16 | 9.34 | +4.27 | +69.89% | 6 | 219 | 31.32% |
| IWM220617P00183000 | 2022-05-19 2:31PM EDT | 2022-06-17 | 9.33 | 9.92 | 10.05 | -1.47 | -13.61% | 7 | 5,221 | 31.15% |
| IWM220624P00183000 | 2022-05-17 2:12PM EDT | 2022-06-24 | 7.62 | 10.41 | 10.61 | 0.00 | - | 61 | 100 | 30.65% |
| IWM220715P00183000 | 2022-05-19 11:38AM EDT | 2022-07-15 | 11.70 | 11.88 | 12.05 | -1.34 | -10.28% | 12 | 693 | 29.75% |
| IWM220819P00183000 | 2022-05-19 11:46AM EDT | 2022-08-19 | 13.26 | 13.79 | 13.97 | -1.38 | -9.43% | 1 | 1,619 | 28.97% |
| IWM221118P00183000 | 2022-05-19 10:03AM EDT | 2022-11-18 | 18.05 | 17.36 | 17.68 | +0.56 | +3.20% | 1 | 18 | 28.05% |
© 2022 Yahoo. Todos os direitos reservados.
