iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:173.00
Opções de comprapara30 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM221130C00173000 | 2022-11-28 12:56PM EST | 2022-11-30 | 10.17 | 8.98 | 9.16 | -1.87 | -15.53% | 10 | 67 | 52.25% |
| IWM221202C00173000 | 2022-11-28 10:41AM EST | 2022-12-02 | 11.42 | 9.18 | 9.33 | -1.74 | -13.22% | 52 | 231 | 41.70% |
| IWM221205C00173000 | 2022-11-14 9:50AM EST | 2022-12-05 | 13.57 | 9.28 | 9.46 | 0.00 | - | 1 | 36 | 33.96% |
| IWM221207C00173000 | 2022-11-28 11:00AM EST | 2022-12-07 | 11.04 | 9.49 | 9.64 | -1.46 | -11.68% | 5 | 32 | 32.67% |
| IWM221209C00173000 | 2022-11-22 9:57AM EST | 2022-12-09 | 11.01 | 9.72 | 9.88 | 0.00 | - | 3 | 96 | 32.54% |
| IWM221212C00173000 | 2022-11-25 10:07AM EST | 2022-12-12 | 13.66 | 9.85 | 9.99 | 0.00 | - | 1 | 51 | 30.01% |
| IWM221214C00173000 | 2022-11-21 12:01PM EST | 2022-12-14 | 10.99 | 10.16 | 10.34 | 0.00 | - | 110 | 432 | 31.32% |
| IWM221216C00173000 | 2022-11-28 3:03PM EST | 2022-12-16 | 10.42 | 10.34 | 10.50 | -3.15 | -23.21% | 11 | 5,728 | 30.87% |
| IWM221223C00173000 | 2022-11-28 12:00PM EST | 2022-12-23 | 12.31 | 10.80 | 10.95 | -1.47 | -10.67% | 30 | 82 | 29.27% |
| IWM221230C00173000 | 2022-11-28 3:19PM EST | 2022-12-30 | 10.93 | 11.23 | 11.38 | -3.72 | -25.39% | 2 | 2,064 | 28.37% |
| IWM230120C00173000 | 2022-11-28 2:16PM EST | 2023-01-20 | 13.11 | 12.91 | 13.04 | -2.23 | -14.54% | 34 | 15 | 29.08% |
| IWM230217C00173000 | 2022-11-28 2:10PM EST | 2023-02-17 | 15.19 | 15.00 | 15.15 | -2.68 | -15.00% | 10 | 213 | 30.38% |
| IWM230331C00173000 | 2022-10-21 10:21AM EST | 2023-03-31 | 12.53 | 19.07 | 19.33 | 0.00 | - | 6 | 42 | 35.31% |
| IWM230519C00173000 | 2022-11-01 1:36PM EST | 2023-05-19 | 23.49 | 19.93 | 20.19 | 0.00 | - | 5 | 17 | 31.69% |
| IWM230630C00173000 | 2022-09-01 2:13PM EST | 2023-06-30 | 23.51 | 14.28 | 14.70 | 0.00 | - | 30 | 258 | 17.80% |
| IWM230929C00173000 | 2022-10-06 12:53PM EST | 2023-09-29 | 22.41 | 22.96 | 25.35 | 0.00 | - | 1 | 1 | 31.99% |
Opções de vendapara30 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM221130P00173000 | 2022-11-28 3:57PM EST | 2022-11-30 | 0.02 | 0.01 | 0.03 | 0.00 | - | 68 | 759 | 32.42% |
| IWM221202P00173000 | 2022-11-28 3:47PM EST | 2022-12-02 | 0.15 | 0.12 | 0.14 | +0.07 | +87.50% | 328 | 1,261 | 30.27% |
| IWM221205P00173000 | 2022-11-28 3:52PM EST | 2022-12-05 | 0.24 | 0.22 | 0.24 | +0.12 | +100.00% | 28 | 266 | 25.93% |
| IWM221207P00173000 | 2022-11-28 11:38AM EST | 2022-12-07 | 0.30 | 0.38 | 0.40 | +0.10 | +50.00% | 58 | 389 | 26.22% |
| IWM221209P00173000 | 2022-11-28 3:59PM EST | 2022-12-09 | 0.57 | 0.54 | 0.57 | +0.28 | +96.55% | 28 | 695 | 26.37% |
| IWM221212P00173000 | 2022-11-28 2:50PM EST | 2022-12-12 | 0.65 | 0.65 | 0.69 | +0.27 | +71.05% | 84 | 281 | 24.88% |
| IWM221214P00173000 | 2022-11-28 3:37PM EST | 2022-12-14 | 1.44 | 1.33 | 1.37 | +0.46 | +46.94% | 10 | 114 | 30.15% |
| IWM221216P00173000 | 2022-11-28 4:09PM EST | 2022-12-16 | 1.58 | 1.55 | 1.58 | +0.64 | +68.09% | 15,943 | 22,477 | 30.21% |
| IWM221223P00173000 | 2022-11-28 2:09PM EST | 2022-12-23 | 1.97 | 2.02 | 2.06 | +0.68 | +52.71% | 9 | 293 | 28.96% |
| IWM221230P00173000 | 2022-11-28 1:22PM EST | 2022-12-30 | 2.13 | 2.37 | 2.40 | +0.43 | +25.29% | 37 | 4,312 | 27.58% |
| IWM230106P00173000 | 2022-11-28 3:18PM EST | 2023-01-06 | 3.00 | 2.79 | 2.85 | +0.98 | +48.51% | 43 | 11 | 27.28% |
| IWM230120P00173000 | 2022-11-28 4:06PM EST | 2023-01-20 | 3.72 | 3.67 | 3.71 | +0.91 | +32.38% | 24,109 | 6,239 | 27.06% |
| IWM230217P00173000 | 2022-11-28 4:01PM EST | 2023-02-17 | 5.27 | 5.22 | 5.27 | +0.81 | +18.16% | 2 | 2,815 | 27.05% |
| IWM230331P00173000 | 2022-11-25 10:20AM EST | 2023-03-31 | 5.96 | 7.11 | 7.17 | 0.00 | - | 43 | 181 | 26.89% |
| IWM230519P00173000 | 2022-11-28 9:48AM EST | 2023-05-19 | 8.18 | 8.87 | 8.98 | +0.45 | +5.82% | 255 | 123 | 26.64% |
| IWM230630P00173000 | 2022-11-15 12:54PM EST | 2023-06-30 | 9.04 | 9.95 | 10.26 | 0.00 | - | 6 | 45 | 26.34% |
© 2022 Yahoo. Todos os direitos reservados.
