iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Preço de exercício:190.00
Opções de comprapara5 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM221205C00190000 | 2022-12-02 4:12PM EST | 2022-12-05 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6,520 | 0 | 6.25% |
| IWM221207C00190000 | 2022-12-02 4:14PM EST | 2022-12-07 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,763 | 0 | 3.13% |
| IWM221209C00190000 | 2022-12-02 4:08PM EST | 2022-12-09 | 0.92 | 0.00 | 0.00 | 0.00 | - | 6,291 | 0 | 3.13% |
| IWM221212C00190000 | 2022-12-02 3:59PM EST | 2022-12-12 | 1.23 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 1.56% |
| IWM221214C00190000 | 2022-12-02 3:37PM EST | 2022-12-14 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1,192 | 0 | 1.56% |
| IWM221216C00190000 | 2022-12-02 4:06PM EST | 2022-12-16 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1,397 | 0 | 1.56% |
| IWM221223C00190000 | 2022-12-02 4:00PM EST | 2022-12-23 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3,084 | 0 | 1.56% |
| IWM221230C00190000 | 2022-12-02 3:58PM EST | 2022-12-30 | 3.50 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 0.78% |
| IWM230106C00190000 | 2022-12-02 4:02PM EST | 2023-01-06 | 3.97 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| IWM230113C00190000 | 2022-12-01 2:17PM EST | 2023-01-13 | 4.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| IWM230120C00190000 | 2022-12-02 3:59PM EST | 2023-01-20 | 5.39 | 0.00 | 0.00 | 0.00 | - | 3,959 | 0 | 0.78% |
| IWM230217C00190000 | 2022-12-02 3:45PM EST | 2023-02-17 | 7.58 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 0.78% |
| IWM230317C00190000 | 2022-12-02 3:39PM EST | 2023-03-17 | 9.46 | 0.00 | 0.00 | 0.00 | - | 1,639 | 0 | 0.39% |
| IWM230331C00190000 | 2022-12-02 2:14PM EST | 2023-03-31 | 9.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| IWM230519C00190000 | 2022-11-30 9:40AM EST | 2023-05-19 | 10.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| IWM230616C00190000 | 2022-12-01 1:55PM EST | 2023-06-16 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1,014 | 0 | 0.39% |
| IWM230630C00190000 | 2022-12-02 2:55PM EST | 2023-06-30 | 14.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| IWM230915C00190000 | 2022-11-30 1:47PM EST | 2023-09-15 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2,500 | 0 | 0.39% |
| IWM230929C00190000 | 2022-11-28 12:03PM EST | 2023-09-29 | 16.57 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| IWM231215C00190000 | 2022-12-01 11:57AM EST | 2023-12-15 | 21.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| IWM240119C00190000 | 2022-12-01 2:18PM EST | 2024-01-19 | 21.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| IWM240315C00190000 | 2022-12-01 9:59AM EST | 2024-03-15 | 23.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| IWM240621C00190000 | 2022-11-30 11:13AM EST | 2024-06-21 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 0.20% |
| IWM241220C00190000 | 2022-11-08 1:55PM EST | 2024-12-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| IWM250117C00190000 | 2022-12-02 3:06PM EST | 2025-01-17 | 31.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
Opções de vendapara5 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM221205P00190000 | 2022-12-02 3:58PM EST | 2022-12-05 | 1.97 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| IWM221207P00190000 | 2022-12-02 3:34PM EST | 2022-12-07 | 2.42 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| IWM221209P00190000 | 2022-12-02 3:59PM EST | 2022-12-09 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3,771 | 0 | 0.00% |
| IWM221212P00190000 | 2022-12-02 3:27PM EST | 2022-12-12 | 2.81 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| IWM221214P00190000 | 2022-12-01 11:52AM EST | 2022-12-14 | 5.50 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| IWM221216P00190000 | 2022-12-02 3:59PM EST | 2022-12-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 0.00% |
| IWM221223P00190000 | 2022-12-02 3:48PM EST | 2022-12-23 | 5.35 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| IWM221230P00190000 | 2022-12-02 3:22PM EST | 2022-12-30 | 5.33 | 0.00 | 0.00 | 0.00 | - | 900 | 0 | 0.00% |
| IWM230106P00190000 | 2022-11-30 2:23PM EST | 2023-01-06 | 7.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM230113P00190000 | 2022-12-01 1:10PM EST | 2023-01-13 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM230120P00190000 | 2022-12-02 4:09PM EST | 2023-01-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 0.00% |
| IWM230217P00190000 | 2022-12-02 3:57PM EST | 2023-02-17 | 8.81 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| IWM230317P00190000 | 2022-12-02 3:57PM EST | 2023-03-17 | 10.08 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| IWM230331P00190000 | 2022-12-02 3:07PM EST | 2023-03-31 | 10.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM230519P00190000 | 2022-12-02 11:53AM EST | 2023-05-19 | 13.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM230616P00190000 | 2022-12-02 3:58PM EST | 2023-06-16 | 13.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM230630P00190000 | 2022-11-30 9:47AM EST | 2023-06-30 | 17.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM230915P00190000 | 2022-12-02 11:05AM EST | 2023-09-15 | 16.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IWM230929P00190000 | 2022-12-01 2:00PM EST | 2023-09-29 | 16.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM231215P00190000 | 2022-12-01 9:29AM EST | 2023-12-15 | 17.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IWM240119P00190000 | 2022-12-02 2:45PM EST | 2024-01-19 | 18.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IWM240315P00190000 | 2022-12-02 3:30PM EST | 2024-03-15 | 20.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240621P00190000 | 2022-11-30 11:50AM EST | 2024-06-21 | 23.43 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| IWM241220P00190000 | 2022-12-01 9:32AM EST | 2024-12-20 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250117P00190000 | 2022-12-02 3:10PM EST | 2025-01-17 | 23.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
