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:189.00
Opções de comprapara19 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220819C00189000 | 2022-08-19 3:47PM EDT | 2022-08-19 | 5.63 | 4.72 | 6.40 | -4.58 | -44.86% | 330 | 4,592 | 66.89% |
| IWM220822C00189000 | 2022-08-19 3:43PM EDT | 2022-08-22 | 5.62 | 5.75 | 5.90 | -3.48 | -38.24% | 43 | 42 | 23.10% |
| IWM220824C00189000 | 2022-08-19 11:45AM EDT | 2022-08-24 | 6.04 | 6.01 | 6.11 | -3.53 | -36.89% | 23 | 598 | 22.80% |
| IWM220826C00189000 | 2022-08-19 3:47PM EDT | 2022-08-26 | 6.37 | 6.41 | 6.50 | -4.17 | -39.56% | 81 | 421 | 24.88% |
| IWM220829C00189000 | 2022-08-19 12:35PM EDT | 2022-08-29 | 6.78 | 6.64 | 6.71 | -5.22 | -43.50% | 6 | 626 | 23.34% |
| IWM220831C00189000 | 2022-08-19 11:44AM EDT | 2022-08-31 | 7.07 | 6.96 | 7.04 | -3.32 | -31.95% | 13 | 469 | 24.34% |
| IWM220902C00189000 | 2022-08-19 2:00PM EDT | 2022-09-02 | 7.58 | 7.31 | 7.39 | -4.85 | -39.02% | 5 | 388 | 25.38% |
| IWM220906C00189000 | 2022-08-19 1:58PM EDT | 2022-09-06 | 7.75 | 7.52 | 7.59 | -1.52 | -16.40% | 3 | 57 | 23.89% |
| IWM220907C00189000 | 2022-08-16 9:36AM EDT | 2022-09-07 | 12.78 | 7.67 | 7.75 | 0.00 | - | 5 | 51 | 24.30% |
| IWM220909C00189000 | 2022-08-19 3:59PM EDT | 2022-09-09 | 8.02 | 7.99 | 8.06 | -2.67 | -24.98% | 3 | 228 | 25.05% |
| IWM220912C00189000 | 2022-08-18 9:44AM EDT | 2022-09-12 | 10.86 | 8.15 | 8.22 | 0.00 | - | 20 | 39 | 24.39% |
| IWM220914C00189000 | 2022-08-17 9:35AM EDT | 2022-09-14 | 12.12 | 8.51 | 8.59 | 0.00 | - | 1 | 15 | 25.43% |
| IWM220916C00189000 | 2022-08-19 3:33PM EDT | 2022-09-16 | 8.77 | 8.81 | 8.88 | -2.80 | -24.20% | 4 | 3,400 | 26.00% |
| IWM220921C00189000 | 2022-08-19 10:25AM EDT | 2022-09-21 | 9.78 | 9.34 | 9.42 | -2.16 | -18.09% | 2 | 42 | 26.50% |
| IWM220923C00189000 | 2022-08-19 3:59PM EDT | 2022-09-23 | 9.72 | 9.63 | 9.72 | -2.36 | -19.54% | 1 | 100 | 27.09% |
| IWM220930C00189000 | 2022-08-19 9:48AM EDT | 2022-09-30 | 10.65 | 10.05 | 10.20 | -2.76 | -20.58% | 3 | 282 | 26.72% |
| IWM221021C00189000 | 2022-08-19 11:28AM EDT | 2022-10-21 | 11.46 | 11.44 | 11.70 | -2.16 | -15.86% | 20 | 658 | 26.79% |
| IWM221118C00189000 | 2022-08-19 12:04PM EDT | 2022-11-18 | 13.69 | 13.49 | 13.66 | -4.38 | -24.24% | 2 | 186 | 27.59% |
| IWM230217C00189000 | 2022-08-12 12:08PM EDT | 2023-02-17 | 20.89 | 17.84 | 18.29 | 0.00 | - | 2 | 3 | 28.28% |
| IWM230331C00189000 | 2022-07-05 12:44PM EDT | 2023-03-31 | 7.94 | 16.36 | 16.89 | 0.00 | - | 3 | 16 | 23.13% |
| IWM230630C00189000 | 2022-08-10 12:54PM EDT | 2023-06-30 | 23.09 | 22.61 | 23.56 | 0.00 | - | 2 | 3 | 29.03% |
Opções de vendapara19 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220819P00189000 | 2022-08-19 3:34PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 235 | 17,754 | 25.00% |
| IWM220822P00189000 | 2022-08-19 4:14PM EDT | 2022-08-22 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 1,148 | 97 | 17.97% |
| IWM220824P00189000 | 2022-08-19 3:53PM EDT | 2022-08-24 | 0.32 | 0.29 | 0.31 | +0.17 | +113.33% | 6,373 | 13,955 | 20.07% |
| IWM220826P00189000 | 2022-08-19 4:13PM EDT | 2022-08-26 | 0.67 | 0.67 | 0.69 | +0.31 | +86.11% | 533 | 738 | 22.88% |
| IWM220829P00189000 | 2022-08-19 3:59PM EDT | 2022-08-29 | 0.93 | 0.87 | 0.90 | +0.47 | +102.17% | 158 | 319 | 21.73% |
| IWM220831P00189000 | 2022-08-19 3:27PM EDT | 2022-08-31 | 1.23 | 1.19 | 1.22 | +0.55 | +80.88% | 56 | 1,083 | 22.89% |
| IWM220902P00189000 | 2022-08-19 3:37PM EDT | 2022-09-02 | 1.56 | 1.49 | 1.52 | +0.66 | +73.33% | 17 | 1,248 | 23.69% |
| IWM220906P00189000 | 2022-08-19 9:55AM EDT | 2022-09-06 | 1.70 | 1.69 | 1.72 | +0.34 | +25.00% | 1 | 86 | 22.41% |
| IWM220907P00189000 | 2022-08-19 11:54AM EDT | 2022-09-07 | 1.87 | 1.83 | 1.86 | +0.33 | +21.43% | 22 | 57 | 22.77% |
| IWM220909P00189000 | 2022-08-19 3:15PM EDT | 2022-09-09 | 2.26 | 2.10 | 2.13 | +0.81 | +55.86% | 11 | 194 | 23.37% |
| IWM220912P00189000 | 2022-08-19 3:49PM EDT | 2022-09-12 | 2.35 | 2.26 | 2.30 | +0.87 | +58.78% | 22 | 229 | 22.88% |
| IWM220914P00189000 | 2022-08-19 3:12PM EDT | 2022-09-14 | 2.81 | 2.61 | 2.64 | +0.74 | +35.75% | 33 | 266 | 23.85% |
| IWM220916P00189000 | 2022-08-19 4:06PM EDT | 2022-09-16 | 2.85 | 2.86 | 2.89 | +0.87 | +43.94% | 31,795 | 34,964 | 24.29% |
| IWM220921P00189000 | 2022-08-19 12:55PM EDT | 2022-09-21 | 3.34 | 3.37 | 3.42 | +0.81 | +32.02% | 6 | 42 | 24.90% |
| IWM220923P00189000 | 2022-08-19 1:01PM EDT | 2022-09-23 | 3.58 | 3.63 | 3.67 | +1.02 | +39.84% | 215 | 427 | 25.32% |
| IWM220930P00189000 | 2022-08-19 3:56PM EDT | 2022-09-30 | 4.46 | 4.46 | 4.50 | +1.20 | +36.81% | 11 | 819 | 26.53% |
| IWM221021P00189000 | 2022-08-19 4:14PM EDT | 2022-10-21 | 6.00 | 5.95 | 5.99 | +1.33 | +28.48% | 229 | 3,516 | 26.61% |
| IWM221118P00189000 | 2022-08-19 11:37AM EDT | 2022-11-18 | 7.82 | 7.62 | 7.68 | +1.01 | +14.83% | 53 | 384 | 26.73% |
| IWM230217P00189000 | 2022-08-10 11:17AM EDT | 2023-02-17 | 11.42 | 11.42 | 11.52 | 0.00 | - | 1 | 0 | 26.19% |
| IWM230630P00189000 | 2022-08-15 3:35PM EDT | 2023-06-30 | 12.96 | 14.93 | 15.21 | 0.00 | - | - | 1 | 25.20% |
© 2022 Yahoo. Todos os direitos reservados.
