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:167.00
Opções de comprapara5 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM221005C00167000 | 2022-10-04 3:37PM EDT | 2022-10-05 | 8.23 | 8.61 | 8.74 | +4.54 | +123.04% | 1,119 | 2,586 | 0.00% |
| IWM221007C00167000 | 2022-10-04 3:38PM EDT | 2022-10-07 | 8.59 | 8.88 | 9.04 | +4.16 | +93.91% | 148 | 1,237 | 25.20% |
| IWM221010C00167000 | 2022-10-04 2:41PM EDT | 2022-10-10 | 8.27 | 9.11 | 9.21 | +3.42 | +70.52% | 17 | 522 | 26.32% |
| IWM221012C00167000 | 2022-10-04 2:30PM EDT | 2022-10-12 | 8.46 | 9.49 | 9.58 | +2.98 | +54.38% | 4 | 165 | 30.71% |
| IWM221014C00167000 | 2022-10-04 3:36PM EDT | 2022-10-14 | 9.46 | 10.03 | 10.11 | +3.52 | +59.26% | 72 | 744 | 34.91% |
| IWM221017C00167000 | 2022-10-04 10:13AM EDT | 2022-10-17 | 9.69 | 10.21 | 10.29 | +4.11 | +73.66% | 1 | 244 | 32.86% |
| IWM221021C00167000 | 2022-10-04 4:11PM EDT | 2022-10-21 | 10.96 | 10.83 | 10.91 | +4.08 | +59.30% | 562 | 1,398 | 34.38% |
| IWM221026C00167000 | 2022-10-04 10:54AM EDT | 2022-10-26 | 10.94 | 11.27 | 11.34 | +3.74 | +51.94% | 20 | 214 | 33.52% |
| IWM221028C00167000 | 2022-10-04 1:45PM EDT | 2022-10-28 | 10.69 | 11.55 | 11.63 | +2.96 | +38.29% | 1 | 725 | 34.09% |
| IWM221031C00167000 | 2022-10-03 3:43PM EDT | 2022-10-31 | 7.80 | 11.70 | 11.79 | 0.00 | - | 32 | 95 | 33.22% |
| IWM221102C00167000 | 2022-10-04 9:34AM EDT | 2022-11-02 | 11.59 | 12.04 | 12.14 | +3.89 | +50.52% | 4 | 156 | 34.18% |
| IWM221104C00167000 | 2022-10-04 9:55AM EDT | 2022-11-04 | 11.43 | 12.28 | 12.38 | +2.71 | +31.08% | 11 | 184 | 34.45% |
| IWM221111C00167000 | 2022-10-04 2:43PM EDT | 2022-11-11 | 12.18 | 12.96 | 13.05 | +3.09 | +33.99% | 10 | 30 | 34.58% |
| IWM221118C00167000 | 2022-10-04 1:26PM EDT | 2022-11-18 | 12.61 | 13.53 | 13.62 | +2.90 | +29.87% | 26 | 1,569 | 34.45% |
| IWM221216C00167000 | 2022-10-04 2:33PM EDT | 2022-12-16 | 14.59 | 15.20 | 15.29 | +2.91 | +24.91% | 137 | 3,923 | 33.02% |
| IWM221230C00167000 | 2022-10-04 3:47PM EDT | 2022-12-30 | 15.49 | 15.87 | 15.95 | +3.92 | +33.88% | 16 | 399 | 32.37% |
| IWM230217C00167000 | 2022-10-04 11:53AM EDT | 2023-02-17 | 18.28 | 18.56 | 18.66 | +3.55 | +24.10% | 75 | 470 | 32.72% |
| IWM230331C00167000 | 2022-10-04 3:56PM EDT | 2023-03-31 | 20.45 | 20.35 | 20.57 | +4.55 | +28.62% | 2 | 2 | 32.75% |
| IWM230630C00167000 | 2022-09-28 3:02PM EDT | 2023-06-30 | 20.16 | 23.71 | 24.05 | 0.00 | - | 3 | 54 | 32.76% |
Opções de vendapara5 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM221005P00167000 | 2022-10-04 4:01PM EDT | 2022-10-05 | 0.03 | 0.04 | 0.05 | -0.90 | -96.77% | 565 | 3,643 | 37.11% |
| IWM221007P00167000 | 2022-10-04 3:57PM EDT | 2022-10-07 | 0.30 | 0.29 | 0.31 | -1.35 | -81.82% | 6,085 | 9,494 | 38.38% |
| IWM221010P00167000 | 2022-10-04 3:46PM EDT | 2022-10-10 | 0.51 | 0.48 | 0.50 | -1.62 | -76.06% | 313 | 541 | 33.25% |
| IWM221012P00167000 | 2022-10-04 3:31PM EDT | 2022-10-12 | 0.93 | 0.83 | 0.86 | -1.76 | -65.43% | 510 | 483 | 35.08% |
| IWM221014P00167000 | 2022-10-04 3:53PM EDT | 2022-10-14 | 1.28 | 1.33 | 1.35 | -1.84 | -58.97% | 3,174 | 3,424 | 37.77% |
| IWM221017P00167000 | 2022-10-04 11:04AM EDT | 2022-10-17 | 1.57 | 1.50 | 1.52 | -1.88 | -54.49% | 52 | 350 | 35.21% |
| IWM221021P00167000 | 2022-10-04 4:04PM EDT | 2022-10-21 | 1.99 | 2.06 | 2.07 | -2.21 | -52.62% | 2,224 | 9,291 | 35.72% |
| IWM221026P00167000 | 2022-10-04 9:39AM EDT | 2022-10-26 | 2.43 | 2.46 | 2.49 | -2.67 | -52.35% | 16 | 109 | 34.58% |
| IWM221028P00167000 | 2022-10-04 3:11PM EDT | 2022-10-28 | 2.70 | 2.69 | 2.72 | -2.08 | -43.51% | 145 | 869 | 34.71% |
| IWM221031P00167000 | 2022-10-04 12:14PM EDT | 2022-10-31 | 2.86 | 2.83 | 2.86 | -2.39 | -45.52% | 56 | 118 | 33.67% |
| IWM221102P00167000 | 2022-10-04 3:50PM EDT | 2022-11-02 | 3.13 | 3.14 | 3.18 | -2.27 | -42.04% | 7 | 256 | 34.42% |
| IWM221104P00167000 | 2022-10-04 2:45PM EDT | 2022-11-04 | 3.53 | 3.33 | 3.37 | -1.80 | -33.77% | 31 | 182 | 34.40% |
| IWM221111P00167000 | 2022-10-04 3:52PM EDT | 2022-11-11 | 3.96 | 3.92 | 3.95 | -3.25 | -45.08% | 89 | 27 | 34.09% |
| IWM221118P00167000 | 2022-10-04 3:57PM EDT | 2022-11-18 | 4.40 | 4.40 | 4.43 | -2.19 | -33.23% | 9,629 | 18,027 | 33.59% |
| IWM221216P00167000 | 2022-10-04 2:12PM EDT | 2022-12-16 | 6.24 | 6.06 | 6.10 | -1.90 | -23.34% | 606 | 4,044 | 32.37% |
| IWM221230P00167000 | 2022-10-04 3:03PM EDT | 2022-12-30 | 6.83 | 6.70 | 6.74 | -1.90 | -21.76% | 163 | 1,248 | 31.71% |
| IWM230217P00167000 | 2022-10-04 11:53AM EDT | 2023-02-17 | 8.79 | 8.62 | 8.68 | -1.92 | -17.93% | 30 | 228 | 30.30% |
| IWM230331P00167000 | 2022-10-04 12:20PM EDT | 2023-03-31 | 10.16 | 10.00 | 10.15 | -2.99 | -22.74% | 9 | 5 | 29.70% |
| IWM230519P00167000 | 2022-09-28 9:44AM EDT | 2023-05-19 | 14.87 | 11.38 | 11.55 | 0.00 | - | - | 1 | 29.00% |
| IWM230630P00167000 | 2022-09-28 1:48PM EDT | 2023-06-30 | 14.87 | 12.26 | 12.59 | 0.00 | - | 35 | 35 | 28.48% |
© 2022 Yahoo. Todos os direitos reservados.
