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:174.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220523C00174000 | 2022-05-20 4:13PM EDT | 2022-05-23 | 2.92 | 2.92 | 3.07 | -2.20 | -42.97% | 2,647 | 297 | 29.15% |
| IWM220525C00174000 | 2022-05-20 4:09PM EDT | 2022-05-25 | 3.83 | 3.94 | 4.09 | -1.90 | -33.16% | 985 | 185 | 35.89% |
| IWM220527C00174000 | 2022-05-20 4:14PM EDT | 2022-05-27 | 4.63 | 4.59 | 4.71 | -0.43 | -8.50% | 528 | 347 | 36.96% |
| IWM220531C00174000 | 2022-05-20 3:47PM EDT | 2022-05-31 | 4.65 | 5.01 | 5.15 | -0.80 | -14.68% | 104 | 153 | 33.20% |
| IWM220601C00174000 | 2022-05-20 4:00PM EDT | 2022-06-01 | 5.49 | 5.25 | 5.37 | -1.45 | -20.89% | 16 | 27 | 33.57% |
| IWM220603C00174000 | 2022-05-20 3:56PM EDT | 2022-06-03 | 5.73 | 5.68 | 5.83 | -0.59 | -9.34% | 132 | 363 | 34.50% |
| IWM220606C00174000 | 2022-05-20 10:35AM EDT | 2022-06-06 | 4.69 | 5.92 | 6.07 | -1.79 | -27.62% | 2 | 137 | 32.92% |
| IWM220610C00174000 | 2022-05-20 3:29PM EDT | 2022-06-10 | 5.38 | 6.49 | 6.64 | -1.87 | -25.79% | 59 | 343 | 33.07% |
| IWM220615C00174000 | 2022-05-19 11:21AM EDT | 2022-06-15 | 7.51 | 6.94 | 7.11 | 0.00 | - | 55 | 40 | 32.26% |
| IWM220617C00174000 | 2022-05-20 4:10PM EDT | 2022-06-17 | 7.15 | 7.25 | 7.37 | -0.72 | -9.15% | 252 | 1,119 | 32.45% |
| IWM220624C00174000 | 2022-05-20 12:47PM EDT | 2022-06-24 | 6.37 | 7.79 | 7.95 | -4.89 | -43.43% | 129 | 45 | 31.73% |
| IWM220630C00174000 | 2022-05-20 3:58PM EDT | 2022-06-30 | 8.31 | 8.31 | 8.45 | -0.27 | -3.15% | 20 | 142 | 31.47% |
| IWM220701C00174000 | 2022-05-20 4:06PM EDT | 2022-07-01 | 8.36 | 8.40 | 8.61 | -1.36 | -13.99% | 57 | 14 | 31.78% |
| IWM220715C00174000 | 2022-05-20 3:28PM EDT | 2022-07-15 | 9.07 | 9.46 | 9.62 | -1.28 | -12.37% | 191 | 359 | 31.24% |
| IWM220819C00174000 | 2022-05-20 3:40PM EDT | 2022-08-19 | 11.35 | 11.70 | 11.90 | -1.23 | -9.78% | 76 | 419 | 31.08% |
| IWM221118C00174000 | 2022-05-18 10:25AM EDT | 2022-11-18 | 18.89 | 15.38 | 15.77 | 0.00 | - | 10 | 10 | 29.87% |
| IWM221216C00174000 | 2022-05-11 1:48PM EDT | 2022-12-16 | 14.43 | 16.28 | 16.61 | 0.00 | - | 2 | 2 | 29.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220523P00174000 | 2022-05-20 4:13PM EDT | 2022-05-23 | 1.01 | 0.90 | 0.95 | -0.29 | -22.31% | 3,813 | 968 | 28.47% |
| IWM220525P00174000 | 2022-05-20 4:08PM EDT | 2022-05-25 | 2.06 | 1.91 | 1.97 | +0.06 | +3.00% | 925 | 356 | 35.38% |
| IWM220527P00174000 | 2022-05-20 4:13PM EDT | 2022-05-27 | 2.68 | 2.53 | 2.61 | +0.18 | +7.20% | 1,033 | 2,539 | 36.74% |
| IWM220531P00174000 | 2022-05-20 3:46PM EDT | 2022-05-31 | 3.21 | 2.94 | 3.01 | +0.24 | +8.08% | 47 | 1,599 | 32.70% |
| IWM220601P00174000 | 2022-05-20 3:56PM EDT | 2022-06-01 | 3.33 | 3.17 | 3.27 | +0.37 | +12.50% | 109 | 137 | 33.40% |
| IWM220603P00174000 | 2022-05-20 3:48PM EDT | 2022-06-03 | 3.79 | 3.62 | 3.70 | +0.23 | +6.46% | 88 | 323 | 34.13% |
| IWM220606P00174000 | 2022-05-20 2:55PM EDT | 2022-06-06 | 4.93 | 3.84 | 3.94 | +1.65 | +50.30% | 11 | 204 | 32.59% |
| IWM220610P00174000 | 2022-05-20 4:04PM EDT | 2022-06-10 | 4.84 | 4.72 | 4.81 | +0.11 | +2.33% | 146 | 1,671 | 34.58% |
| IWM220615P00174000 | 2022-05-20 3:39PM EDT | 2022-06-15 | 5.74 | 5.26 | 5.38 | +0.71 | +14.12% | 11 | 263 | 34.17% |
| IWM220617P00174000 | 2022-05-20 4:05PM EDT | 2022-06-17 | 5.68 | 5.59 | 5.68 | +0.08 | +1.43% | 1,093 | 11,888 | 34.50% |
| IWM220624P00174000 | 2022-05-20 3:49PM EDT | 2022-06-24 | 6.29 | 6.14 | 6.25 | +0.79 | +14.36% | 19 | 35 | 33.51% |
| IWM220630P00174000 | 2022-05-20 3:59PM EDT | 2022-06-30 | 6.59 | 6.65 | 6.75 | -0.69 | -9.48% | 12 | 133 | 33.12% |
| IWM220701P00174000 | 2022-05-20 2:38PM EDT | 2022-07-01 | 8.49 | 6.78 | 6.88 | +2.12 | +33.28% | 23 | 35 | 33.27% |
| IWM220715P00174000 | 2022-05-20 3:57PM EDT | 2022-07-15 | 7.78 | 7.73 | 7.86 | +0.69 | +9.73% | 87 | 828 | 32.42% |
| IWM220819P00174000 | 2022-05-20 11:27AM EDT | 2022-08-19 | 10.71 | 9.78 | 9.92 | +0.82 | +8.29% | 75 | 4,194 | 31.38% |
| IWM221118P00174000 | 2022-05-20 3:32PM EDT | 2022-11-18 | 14.23 | 13.43 | 13.74 | +1.40 | +10.91% | 5 | 28 | 29.99% |
| IWM221216P00174000 | 2022-05-20 1:22PM EDT | 2022-12-16 | 15.58 | 14.26 | 14.54 | +0.50 | +3.32% | 460 | 1,754 | 29.44% |
© 2022 Yahoo. Todos os direitos reservados.
