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:168.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220523C00168000 | 2022-05-20 2:07PM EDT | 2022-05-23 | 5.48 | 8.10 | 8.32 | -6.24 | -53.24% | 7 | 15 | 38.18% |
| IWM220525C00168000 | 2022-05-20 1:27PM EDT | 2022-05-25 | 5.69 | 8.58 | 8.75 | -2.91 | -33.84% | 2 | 26 | 40.09% |
| IWM220527C00168000 | 2022-05-20 1:34PM EDT | 2022-05-27 | 6.85 | 9.02 | 9.19 | -3.95 | -36.57% | 46 | 124 | 40.87% |
| IWM220531C00168000 | 2022-05-20 2:18PM EDT | 2022-05-31 | 7.16 | 9.33 | 9.52 | -4.10 | -36.41% | 1 | 89 | 36.38% |
| IWM220601C00168000 | 2022-05-20 12:41PM EDT | 2022-06-01 | 6.91 | 9.52 | 9.69 | -2.98 | -30.13% | 5 | 44 | 36.61% |
| IWM220603C00168000 | 2022-05-20 3:23PM EDT | 2022-06-03 | 8.07 | 9.88 | 10.08 | -4.53 | -35.95% | 7 | 52 | 37.53% |
| IWM220606C00168000 | 2022-05-16 12:04AM EDT | 2022-06-06 | 12.74 | 10.08 | 10.26 | 0.00 | - | - | 12 | 35.54% |
| IWM220610C00168000 | 2022-05-16 12:04AM EDT | 2022-06-10 | 12.69 | 10.59 | 10.75 | 0.00 | - | - | 289 | 35.50% |
| IWM220615C00168000 | 2022-05-17 2:55PM EDT | 2022-06-15 | 16.11 | 10.98 | 11.17 | 0.00 | - | 2 | 19 | 34.55% |
| IWM220617C00168000 | 2022-05-19 1:35PM EDT | 2022-06-17 | 10.24 | 11.25 | 11.42 | -2.54 | -19.87% | 1 | 378 | 34.78% |
| IWM220624C00168000 | 2022-05-16 12:05AM EDT | 2022-06-24 | 11.14 | 11.71 | 11.94 | 0.00 | - | - | 10 | 33.84% |
| IWM220630C00168000 | 2022-05-18 3:22PM EDT | 2022-06-30 | 12.45 | 12.20 | 12.40 | 0.00 | - | 3 | 36 | 33.47% |
| IWM220701C00168000 | 2022-05-16 12:06AM EDT | 2022-07-01 | 10.99 | 12.28 | 12.55 | 0.00 | - | - | 3 | 33.77% |
| IWM220715C00168000 | 2022-05-20 3:34PM EDT | 2022-07-15 | 12.50 | 13.29 | 13.49 | -1.81 | -12.65% | 67 | 160 | 33.02% |
| IWM220819C00168000 | 2022-05-12 10:43AM EDT | 2022-08-19 | 14.00 | 15.45 | 15.71 | 0.00 | - | 14 | 22 | 32.75% |
| IWM221216C00168000 | 2021-12-23 1:12PM EDT | 2022-12-16 | 59.07 | 37.25 | 38.52 | 0.00 | - | 2 | 2 | 65.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220523P00168000 | 2022-05-20 4:14PM EDT | 2022-05-23 | 0.13 | 0.13 | 0.16 | -0.17 | -56.67% | 806 | 436 | 34.67% |
| IWM220525P00168000 | 2022-05-20 4:01PM EDT | 2022-05-25 | 0.59 | 0.58 | 0.63 | -0.07 | -10.61% | 138 | 277 | 39.26% |
| IWM220527P00168000 | 2022-05-20 4:04PM EDT | 2022-05-27 | 1.07 | 1.01 | 1.06 | -0.01 | -0.93% | 5,637 | 3,027 | 40.14% |
| IWM220531P00168000 | 2022-05-20 4:00PM EDT | 2022-05-31 | 1.31 | 1.30 | 1.37 | -0.04 | -2.96% | 2,646 | 366 | 35.60% |
| IWM220601P00168000 | 2022-05-20 2:44PM EDT | 2022-06-01 | 2.34 | 1.49 | 1.57 | +0.93 | +65.96% | 31 | 123 | 36.21% |
| IWM220603P00168000 | 2022-05-20 3:57PM EDT | 2022-06-03 | 1.93 | 1.86 | 1.92 | -0.02 | -1.03% | 69 | 743 | 36.80% |
| IWM220606P00168000 | 2022-05-20 2:47PM EDT | 2022-06-06 | 2.95 | 2.04 | 2.12 | +0.64 | +27.71% | 143 | 110 | 35.06% |
| IWM220610P00168000 | 2022-05-20 3:38PM EDT | 2022-06-10 | 3.01 | 2.78 | 2.84 | +0.15 | +5.24% | 27 | 330 | 36.71% |
| IWM220615P00168000 | 2022-05-20 10:49AM EDT | 2022-06-15 | 3.34 | 3.27 | 3.36 | +0.20 | +6.37% | 4 | 238 | 36.23% |
| IWM220617P00168000 | 2022-05-20 4:11PM EDT | 2022-06-17 | 3.69 | 3.57 | 3.64 | +0.10 | +2.79% | 51,726 | 21,791 | 36.56% |
| IWM220624P00168000 | 2022-05-20 3:35PM EDT | 2022-06-24 | 4.53 | 4.10 | 4.18 | -0.22 | -4.63% | 1 | 278 | 35.51% |
| IWM220630P00168000 | 2022-05-19 3:23PM EDT | 2022-06-30 | 4.60 | 4.57 | 4.66 | 0.00 | - | 4 | 350 | 35.08% |
| IWM220715P00168000 | 2022-05-20 1:43PM EDT | 2022-07-15 | 6.11 | 5.61 | 5.72 | +0.56 | +10.09% | 325 | 3,428 | 34.26% |
| IWM220819P00168000 | 2022-05-20 3:52PM EDT | 2022-08-19 | 7.68 | 7.58 | 7.71 | +0.23 | +3.09% | 19 | 450 | 33.00% |
| IWM221118P00168000 | 2022-05-12 10:22AM EDT | 2022-11-18 | 11.77 | 11.14 | 11.42 | -1.43 | -10.83% | 1 | 22 | 31.27% |
| IWM221216P00168000 | 2022-05-20 2:45PM EDT | 2022-12-16 | 13.12 | 11.96 | 12.20 | +0.42 | +3.31% | 101 | 359 | 30.65% |
© 2022 Yahoo. Todos os direitos reservados.
