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:170.00
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220531C00170000 | 2022-05-27 2:41PM EDT | 2022-05-31 | 16.85 | 17.69 | 17.82 | +3.56 | +26.79% | 32 | 126 | 58.40% |
| IWM220601C00170000 | 2022-05-27 1:30PM EDT | 2022-06-01 | 16.68 | 17.72 | 17.85 | +3.11 | +22.92% | 60 | 84 | 52.73% |
| IWM220603C00170000 | 2022-05-27 3:51PM EDT | 2022-06-03 | 17.40 | 17.77 | 17.91 | +4.04 | +30.24% | 1,991 | 2,455 | 48.63% |
| IWM220606C00170000 | 2022-05-24 11:05AM EDT | 2022-06-06 | 6.27 | 17.82 | 17.96 | 0.00 | - | 1 | 76 | 41.21% |
| IWM220610C00170000 | 2022-05-27 12:50PM EDT | 2022-06-10 | 16.59 | 18.01 | 18.16 | +2.51 | +17.83% | 1 | 56 | 38.48% |
| IWM220615C00170000 | 2022-05-27 12:45PM EDT | 2022-06-15 | 17.11 | 18.22 | 18.37 | +5.77 | +50.88% | 5 | 55 | 35.79% |
| IWM220617C00170000 | 2022-05-27 4:00PM EDT | 2022-06-17 | 18.30 | 18.38 | 18.51 | +4.30 | +30.71% | 54 | 975 | 35.69% |
| IWM220621C00170000 | 2022-05-24 9:40AM EDT | 2022-06-21 | 9.25 | 18.47 | 18.62 | 0.00 | - | 3 | 9 | 33.77% |
| IWM220624C00170000 | 2022-05-27 1:00PM EDT | 2022-06-24 | 17.64 | 18.69 | 18.89 | +3.83 | +27.73% | 5 | 49 | 34.38% |
| IWM220630C00170000 | 2022-05-27 3:35PM EDT | 2022-06-30 | 18.65 | 19.09 | 19.24 | +3.11 | +20.01% | 7 | 170 | 33.83% |
| IWM220701C00170000 | 2022-05-27 10:23AM EDT | 2022-07-01 | 17.21 | 19.16 | 19.36 | +4.33 | +33.62% | 10 | 130 | 34.20% |
| IWM220715C00170000 | 2022-05-27 3:20PM EDT | 2022-07-15 | 19.51 | 20.07 | 20.23 | +3.09 | +18.82% | 86 | 370 | 33.72% |
| IWM220819C00170000 | 2022-05-26 1:23PM EDT | 2022-08-19 | 18.71 | 22.09 | 22.29 | 0.00 | - | 8 | 343 | 33.44% |
| IWM220916C00170000 | 2022-05-27 2:24PM EDT | 2022-09-16 | 22.90 | 23.43 | 23.66 | +2.78 | +13.82% | 31 | 4,760 | 33.05% |
| IWM220930C00170000 | 2022-05-27 11:15AM EDT | 2022-09-30 | 22.41 | 23.91 | 24.18 | +5.47 | +32.29% | 74 | 812 | 32.58% |
| IWM221118C00170000 | 2022-05-27 10:50AM EDT | 2022-11-18 | 24.00 | 25.55 | 25.96 | +1.60 | +7.14% | 10 | 15 | 31.70% |
| IWM221216C00170000 | 2022-05-25 2:15PM EDT | 2022-12-16 | 19.60 | 26.44 | 26.82 | 0.00 | - | 5 | 699 | 31.22% |
| IWM221230C00170000 | 2022-05-24 1:40PM EDT | 2022-12-30 | 17.74 | 26.68 | 27.15 | 0.00 | - | 2 | 15 | 30.85% |
| IWM230120C00170000 | 2022-05-27 11:38AM EDT | 2023-01-20 | 26.23 | 27.19 | 27.74 | +2.51 | +10.58% | 5 | 218 | 30.58% |
| IWM230317C00170000 | 2022-05-26 1:39PM EDT | 2023-03-17 | 26.10 | 29.03 | 29.72 | 0.00 | - | 3 | 8 | 30.86% |
| IWM230331C00170000 | 2022-05-27 1:41PM EDT | 2023-03-31 | 28.69 | 29.24 | 30.03 | +2.55 | +9.76% | 1 | 85 | 30.66% |
| IWM230616C00170000 | 2022-05-27 11:31AM EDT | 2023-06-16 | 30.30 | 31.33 | 32.08 | +7.78 | +34.55% | 1 | 1,058 | 30.41% |
| IWM231215C00170000 | 2022-05-24 3:39PM EDT | 2023-12-15 | 27.01 | 35.10 | 36.18 | 0.00 | - | 1 | 386 | 29.93% |
| IWM240119C00170000 | 2022-05-27 3:51PM EDT | 2024-01-19 | 35.83 | 33.50 | 38.50 | +3.38 | +10.42% | 2 | 66 | 31.71% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220531P00170000 | 2022-05-27 3:45PM EDT | 2022-05-31 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 121 | 16,529 | 45.31% |
| IWM220601P00170000 | 2022-05-27 2:55PM EDT | 2022-06-01 | 0.03 | 0.02 | 0.04 | -0.10 | -76.92% | 475 | 339 | 42.97% |
| IWM220603P00170000 | 2022-05-27 3:53PM EDT | 2022-06-03 | 0.09 | 0.07 | 0.09 | -0.24 | -72.73% | 9,634 | 9,986 | 39.65% |
| IWM220606P00170000 | 2022-05-27 3:37PM EDT | 2022-06-06 | 0.15 | 0.11 | 0.14 | -0.27 | -64.29% | 69 | 432 | 34.96% |
| IWM220610P00170000 | 2022-05-27 4:00PM EDT | 2022-06-10 | 0.40 | 0.38 | 0.41 | -0.56 | -58.33% | 3,401 | 21,548 | 36.33% |
| IWM220615P00170000 | 2022-05-27 3:06PM EDT | 2022-06-15 | 0.73 | 0.69 | 0.73 | -0.68 | -48.23% | 88 | 333 | 35.79% |
| IWM220617P00170000 | 2022-05-27 4:10PM EDT | 2022-06-17 | 0.89 | 0.89 | 0.92 | -0.78 | -46.71% | 19,467 | 173,723 | 36.30% |
| IWM220621P00170000 | 2022-05-27 3:23PM EDT | 2022-06-21 | 1.04 | 1.01 | 1.06 | -0.69 | -39.88% | 26 | 481 | 34.61% |
| IWM220622P00170000 | 2022-05-27 2:56PM EDT | 2022-06-22 | 1.17 | 1.11 | 1.17 | -0.80 | -40.61% | 24 | 284 | 34.99% |
| IWM220624P00170000 | 2022-05-27 3:49PM EDT | 2022-06-24 | 1.43 | 1.31 | 1.36 | -0.80 | -35.87% | 154 | 264 | 35.38% |
| IWM220627P00170000 | 2022-05-27 1:29PM EDT | 2022-06-27 | 1.53 | 1.42 | 1.48 | -1.23 | -44.57% | 30 | 159 | 34.53% |
| IWM220630P00170000 | 2022-05-27 3:59PM EDT | 2022-06-30 | 1.76 | 1.72 | 1.78 | -0.93 | -34.57% | 525 | 5,698 | 35.16% |
| IWM220701P00170000 | 2022-05-27 3:53PM EDT | 2022-07-01 | 1.93 | 1.82 | 1.88 | -0.72 | -27.17% | 112 | 234 | 35.35% |
| IWM220715P00170000 | 2022-05-27 4:14PM EDT | 2022-07-15 | 2.71 | 2.70 | 2.74 | -1.09 | -28.68% | 22,358 | 93,785 | 34.53% |
| IWM220819P00170000 | 2022-05-27 4:05PM EDT | 2022-08-19 | 4.56 | 4.50 | 4.58 | -1.24 | -21.38% | 144 | 5,170 | 33.20% |
| IWM220916P00170000 | 2022-05-27 3:42PM EDT | 2022-09-16 | 5.80 | 5.68 | 5.77 | -1.22 | -17.38% | 17,161 | 25,681 | 32.32% |
| IWM220930P00170000 | 2022-05-27 4:12PM EDT | 2022-09-30 | 6.41 | 6.35 | 6.47 | -1.09 | -14.53% | 1,033 | 4,479 | 32.40% |
| IWM221118P00170000 | 2022-05-27 12:38PM EDT | 2022-11-18 | 8.38 | 8.04 | 8.23 | -0.78 | -8.52% | 9 | 3,300 | 31.52% |
| IWM221216P00170000 | 2022-05-27 2:15PM EDT | 2022-12-16 | 9.10 | 8.89 | 9.06 | -0.95 | -9.45% | 7 | 17,295 | 30.99% |
| IWM221230P00170000 | 2022-05-27 4:00PM EDT | 2022-12-30 | 9.29 | 9.15 | 9.42 | -1.13 | -10.84% | 739 | 176 | 30.69% |
| IWM230120P00170000 | 2022-05-27 3:43PM EDT | 2023-01-20 | 9.85 | 9.62 | 9.89 | -1.04 | -9.55% | 158 | 14,223 | 30.20% |
| IWM230317P00170000 | 2022-05-27 3:59PM EDT | 2023-03-17 | 11.00 | 10.81 | 11.19 | -1.30 | -10.57% | 5 | 4,577 | 29.38% |
| IWM230331P00170000 | 2022-05-27 11:45AM EDT | 2023-03-31 | 11.56 | 11.06 | 11.42 | -0.85 | -6.85% | 2 | 70 | 29.08% |
| IWM230616P00170000 | 2022-05-27 3:56PM EDT | 2023-06-16 | 12.66 | 12.43 | 12.80 | -1.14 | -8.26% | 48 | 51,577 | 28.03% |
| IWM231215P00170000 | 2022-05-26 3:33PM EDT | 2023-12-15 | 16.23 | 14.78 | 15.24 | 0.00 | - | 4 | 8,992 | 26.03% |
| IWM240119P00170000 | 2022-05-27 12:29PM EDT | 2024-01-19 | 15.50 | 15.08 | 15.74 | -1.18 | -7.07% | 10 | 3,583 | 25.84% |
© 2022 Yahoo. Todos os direitos reservados.
