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:100.00
Opções de comprapara23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220617C00100000 | 2022-05-05 12:40PM EDT | 2022-06-17 | 84.90 | 75.98 | 76.23 | 0.00 | - | 1 | 5 | 74.22% |
| IWM220715C00100000 | 2022-04-18 12:09AM EDT | 2022-07-15 | 99.38 | 82.66 | 83.18 | 0.00 | - | - | 1 | 150.46% |
| IWM220819C00100000 | 2022-05-20 11:26AM EDT | 2022-08-19 | 74.02 | 76.02 | 76.39 | -13.98 | -15.89% | 1 | 4 | 56.40% |
| IWM220916C00100000 | 2022-04-06 2:08PM EDT | 2022-09-16 | 99.94 | 82.01 | 82.51 | 0.00 | - | - | 10 | 99.54% |
| IWM221118C00100000 | 2022-05-02 1:37PM EDT | 2022-11-18 | 84.63 | 76.46 | 77.12 | 0.00 | - | 10 | 10 | 49.66% |
| IWM221216C00100000 | 2022-01-28 11:01AM EDT | 2022-12-16 | 90.21 | 102.28 | 103.64 | 0.00 | - | 1 | 75 | 147.46% |
| IWM230120C00100000 | 2022-05-04 3:50PM EDT | 2023-01-20 | 94.50 | 76.64 | 77.53 | 0.00 | - | 50 | 435 | 46.01% |
| IWM230616C00100000 | 2022-05-05 3:17PM EDT | 2023-06-16 | 81.00 | 77.76 | 78.86 | 0.00 | - | 1 | 5 | 42.79% |
| IWM231215C00100000 | 2022-02-03 2:12PM EDT | 2023-12-15 | 100.42 | 98.88 | 102.26 | 0.00 | - | 1 | 24 | 84.40% |
| IWM240119C00100000 | 2022-05-20 1:43PM EDT | 2024-01-19 | 77.00 | 77.50 | 82.00 | -7.00 | -8.33% | 2 | 33 | 43.32% |
Opções de vendapara23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220523P00100000 | 2022-04-29 12:06PM EDT | 2022-05-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 196.88% |
| IWM220525P00100000 | 2022-04-28 1:59PM EDT | 2022-05-25 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 153.13% |
| IWM220527P00100000 | 2022-05-20 3:28PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 18 | 137.50% |
| IWM220531P00100000 | 2022-05-20 11:27AM EDT | 2022-05-31 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 2 | 109.38% |
| IWM220603P00100000 | 2022-05-20 2:53PM EDT | 2022-06-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 15 | 100.00% |
| IWM220606P00100000 | 2022-05-02 12:48PM EDT | 2022-06-06 | 0.08 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 90.63% |
| IWM220610P00100000 | 2022-05-18 9:59AM EDT | 2022-06-10 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 4 | 85.94% |
| IWM220617P00100000 | 2022-05-20 11:02AM EDT | 2022-06-17 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 3 | 4,548 | 80.86% |
| IWM220715P00100000 | 2022-05-20 2:42PM EDT | 2022-07-15 | 0.16 | 0.11 | 0.15 | +0.02 | +14.29% | 1 | 382 | 63.57% |
| IWM220819P00100000 | 2022-05-18 10:44AM EDT | 2022-08-19 | 0.32 | 0.30 | 0.36 | 0.00 | - | 1 | 47 | 57.03% |
| IWM220916P00100000 | 2022-05-20 2:43PM EDT | 2022-09-16 | 0.60 | 0.49 | 0.56 | +0.04 | +7.14% | 156 | 8,695 | 53.91% |
| IWM221118P00100000 | 2022-05-20 2:47PM EDT | 2022-11-18 | 1.14 | 0.98 | 1.15 | +0.19 | +20.00% | 2 | 12 | 50.77% |
| IWM221216P00100000 | 2022-05-18 3:27PM EDT | 2022-12-16 | 1.37 | 1.20 | 1.35 | 0.00 | - | 56 | 10,014 | 48.95% |
| IWM230120P00100000 | 2022-05-20 2:57PM EDT | 2023-01-20 | 1.60 | 1.35 | 1.63 | +0.01 | +0.63% | 12 | 955 | 47.31% |
| IWM230317P00100000 | 2022-05-17 12:28PM EDT | 2023-03-17 | 1.55 | 1.68 | 2.12 | 0.00 | - | 3 | 4 | 45.51% |
| IWM230616P00100000 | 2022-05-20 11:36AM EDT | 2023-06-16 | 2.50 | 2.28 | 2.63 | -0.28 | -10.07% | 1 | 478 | 42.19% |
| IWM231215P00100000 | 2022-05-19 12:58PM EDT | 2023-12-15 | 3.29 | 3.15 | 3.58 | 0.00 | - | 79 | 4,471 | 38.03% |
| IWM240119P00100000 | 2022-05-20 3:57PM EDT | 2024-01-19 | 3.35 | 3.21 | 3.85 | -0.30 | -8.22% | 1 | 107 | 37.73% |
© 2022 Yahoo. Todos os direitos reservados.
