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:140.00
Opções de comprapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220617C00140000 | 2022-04-22 10:02AM EDT | 2022-06-17 | 57.23 | 36.27 | 36.51 | 0.00 | - | 1 | 8 | 0.00% |
| IWM220630C00140000 | 2022-04-12 10:47AM EDT | 2022-06-30 | 60.30 | 33.37 | 33.64 | 0.00 | - | - | 2 | 0.00% |
| IWM220715C00140000 | 2022-05-24 10:10AM EDT | 2022-07-15 | 34.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM220819C00140000 | 2022-05-19 9:48AM EDT | 2022-08-19 | 37.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM220916C00140000 | 2022-05-12 1:19PM EDT | 2022-09-16 | 39.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM220930C00140000 | 2022-05-17 3:02PM EDT | 2022-09-30 | 44.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM221216C00140000 | 2022-05-16 1:37PM EDT | 2022-12-16 | 42.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM230120C00140000 | 2022-05-17 11:30AM EDT | 2023-01-20 | 45.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM230331C00140000 | 2022-05-06 11:38AM EDT | 2023-03-31 | 50.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM230616C00140000 | 2022-04-11 9:40AM EDT | 2023-06-16 | 62.93 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| IWM231215C00140000 | 2022-04-20 10:34AM EDT | 2023-12-15 | 71.00 | 45.96 | 47.12 | 0.00 | - | 1 | 126 | 28.86% |
| IWM240119C00140000 | 2022-05-18 3:46PM EDT | 2024-01-19 | 48.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opções de vendapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220527P00140000 | 2022-05-25 10:08AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| IWM220531P00140000 | 2022-05-25 11:44AM EDT | 2022-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| IWM220601P00140000 | 2022-05-25 10:01AM EDT | 2022-06-01 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| IWM220603P00140000 | 2022-05-25 3:59PM EDT | 2022-06-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| IWM220606P00140000 | 2022-05-23 10:04AM EDT | 2022-06-06 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IWM220610P00140000 | 2022-05-25 2:57PM EDT | 2022-06-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| IWM220615P00140000 | 2022-05-25 3:28PM EDT | 2022-06-15 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| IWM220617P00140000 | 2022-05-25 3:58PM EDT | 2022-06-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 25.00% |
| IWM220621P00140000 | 2022-05-25 10:15AM EDT | 2022-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IWM220624P00140000 | 2022-05-25 11:17AM EDT | 2022-06-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IWM220630P00140000 | 2022-05-25 2:56PM EDT | 2022-06-30 | 0.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| IWM220701P00140000 | 2022-05-25 2:50PM EDT | 2022-07-01 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IWM220715P00140000 | 2022-05-25 4:12PM EDT | 2022-07-15 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2,511 | 0 | 12.50% |
| IWM220819P00140000 | 2022-05-24 2:05PM EDT | 2022-08-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| IWM220916P00140000 | 2022-05-25 3:13PM EDT | 2022-09-16 | 2.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| IWM220930P00140000 | 2022-05-25 3:20PM EDT | 2022-09-30 | 2.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IWM221118P00140000 | 2022-05-24 1:35PM EDT | 2022-11-18 | 4.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| IWM221216P00140000 | 2022-05-24 1:57PM EDT | 2022-12-16 | 5.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| IWM221230P00140000 | 2022-05-25 3:04PM EDT | 2022-12-30 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM230120P00140000 | 2022-05-23 1:49PM EDT | 2023-01-20 | 5.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| IWM230317P00140000 | 2022-05-25 11:07AM EDT | 2023-03-17 | 6.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM230331P00140000 | 2022-05-25 3:42PM EDT | 2023-03-31 | 5.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM230616P00140000 | 2022-05-24 10:22AM EDT | 2023-06-16 | 7.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM231215P00140000 | 2022-05-23 12:21PM EDT | 2023-12-15 | 8.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| IWM240119P00140000 | 2022-05-20 11:19AM EDT | 2024-01-19 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2022 Yahoo. Todos os direitos reservados.
