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:190.00
Opções de comprapara22 de setembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230922C00190000 | 2023-09-21 3:12PM EDT | 2023-09-22 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 198 | 12,940 | 37.50% |
| IWM230925C00190000 | 2023-09-21 10:18AM EDT | 2023-09-25 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 307 | 23.83% |
| IWM230927C00190000 | 2023-09-21 2:20PM EDT | 2023-09-27 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 9 | 2,141 | 21.88% |
| IWM230929C00190000 | 2023-09-21 3:34PM EDT | 2023-09-29 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 78 | 12,469 | 21.29% |
| IWM231006C00190000 | 2023-09-21 3:42PM EDT | 2023-10-06 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 39 | 3,562 | 18.21% |
| IWM231013C00190000 | 2023-09-21 3:47PM EDT | 2023-10-13 | 0.18 | 0.17 | 0.18 | -0.13 | -41.94% | 1,055 | 502 | 17.33% |
| IWM231020C00190000 | 2023-09-21 3:51PM EDT | 2023-10-20 | 0.30 | 0.29 | 0.30 | -0.17 | -36.17% | 1,960 | 31,758 | 17.02% |
| IWM231027C00190000 | 2023-09-21 3:45PM EDT | 2023-10-27 | 0.45 | 0.43 | 0.45 | -0.20 | -30.77% | 87 | 375 | 16.97% |
| IWM231117C00190000 | 2023-09-21 3:50PM EDT | 2023-11-17 | 1.05 | 1.06 | 1.08 | -0.36 | -25.53% | 2,013 | 11,416 | 17.66% |
| IWM231215C00190000 | 2023-09-21 3:42PM EDT | 2023-12-15 | 1.99 | 1.98 | 2.01 | -0.46 | -18.78% | 2,047 | 54,707 | 18.37% |
| IWM231229C00190000 | 2023-09-21 3:38PM EDT | 2023-12-29 | 2.37 | 2.29 | 2.33 | -0.51 | -17.71% | 111 | 413 | 18.16% |
| IWM240119C00190000 | 2023-09-21 3:44PM EDT | 2024-01-19 | 2.99 | 2.96 | 3.00 | -0.61 | -16.94% | 427 | 39,376 | 18.54% |
| IWM240216C00190000 | 2023-09-21 3:11PM EDT | 2024-02-16 | 4.11 | 4.02 | 4.10 | -1.83 | -30.81% | 155 | 688 | 19.54% |
| IWM240315C00190000 | 2023-09-21 1:43PM EDT | 2024-03-15 | 5.32 | 5.08 | 5.07 | -0.58 | -9.83% | 2,247 | 20,295 | 20.12% |
| IWM240328C00190000 | 2023-08-23 12:50PM EDT | 2024-03-28 | 11.06 | 5.30 | 5.47 | 0.00 | - | 24 | 352 | 20.28% |
| IWM240419C00190000 | 2023-09-21 3:35PM EDT | 2024-04-19 | 6.22 | 6.14 | 6.25 | -0.76 | -10.89% | 4 | 29 | 20.76% |
| IWM240517C00190000 | 2023-09-21 10:00AM EDT | 2024-05-17 | 7.23 | 7.21 | 7.33 | -1.12 | -13.41% | 1 | 130 | 21.50% |
| IWM240621C00190000 | 2023-09-21 3:20PM EDT | 2024-06-21 | 8.35 | 8.25 | 8.34 | -1.95 | -18.93% | 16 | 11,222 | 21.81% |
| IWM240628C00190000 | 2023-09-20 1:50PM EDT | 2024-06-28 | 10.50 | 8.43 | 8.60 | 0.00 | - | 2 | 105 | 21.97% |
| IWM240920C00190000 | 2023-09-21 3:44PM EDT | 2024-09-20 | 11.40 | 11.36 | 11.53 | -2.66 | -18.92% | 87 | 47 | 23.53% |
| IWM241220C00190000 | 2023-09-07 12:43PM EDT | 2024-12-20 | 18.33 | 13.89 | 14.13 | 0.00 | - | 3 | 11,438 | 24.38% |
| IWM250117C00190000 | 2023-09-21 12:29PM EDT | 2025-01-17 | 14.80 | 14.52 | 14.71 | -1.68 | -10.19% | 4 | 3,073 | 24.38% |
| IWM250620C00190000 | 2023-09-21 3:04PM EDT | 2025-06-20 | 18.80 | 18.52 | 18.80 | -2.15 | -10.26% | 1 | 513 | 25.63% |
| IWM251219C00190000 | 2023-09-06 12:34PM EDT | 2025-12-19 | 27.90 | 22.50 | 22.95 | 0.00 | - | 3 | 69 | 26.52% |
| IWM260116C00190000 | 2023-09-12 11:39AM EDT | 2026-01-16 | 27.24 | 20.04 | 24.99 | 0.00 | - | - | 10 | 27.97% |
Opções de vendapara22 de setembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230922P00190000 | 2023-09-21 3:34PM EDT | 2023-09-22 | 12.35 | 12.44 | 12.52 | +4.85 | +64.67% | 9 | 18 | 0.00% |
| IWM230925P00190000 | 2023-09-18 2:32PM EDT | 2023-09-25 | 7.08 | 12.57 | 12.66 | 0.00 | - | 2 | - | 0.00% |
| IWM230927P00190000 | 2023-09-21 1:58PM EDT | 2023-09-27 | 12.40 | 13.12 | 13.24 | +4.31 | +53.28% | 29 | 61 | 36.57% |
| IWM230929P00190000 | 2023-09-21 11:25AM EDT | 2023-09-29 | 13.04 | 13.28 | 13.38 | +2.23 | +20.63% | 37 | 7,553 | 35.21% |
| IWM231006P00190000 | 2023-09-21 2:42PM EDT | 2023-10-06 | 12.64 | 13.10 | 13.19 | +4.27 | +51.02% | 4 | 142 | 23.32% |
| IWM231013P00190000 | 2023-09-21 9:54AM EDT | 2023-10-13 | 13.27 | 13.11 | 13.23 | +4.51 | +51.48% | 10 | 64 | 20.04% |
| IWM231020P00190000 | 2023-09-21 3:45PM EDT | 2023-10-20 | 13.15 | 13.15 | 13.22 | +2.25 | +20.64% | 231 | 23,325 | 17.43% |
| IWM231027P00190000 | 2023-09-21 3:03PM EDT | 2023-10-27 | 12.85 | 13.17 | 13.30 | +3.55 | +38.17% | 21 | 168 | 16.58% |
| IWM231117P00190000 | 2023-09-21 3:49PM EDT | 2023-11-17 | 13.40 | 13.33 | 13.45 | +2.03 | +17.85% | 165 | 10,040 | 14.41% |
| IWM231215P00190000 | 2023-09-21 3:07PM EDT | 2023-12-15 | 13.48 | 13.80 | 13.92 | +1.90 | +16.41% | 218 | 67,128 | 14.29% |
| IWM231229P00190000 | 2023-09-21 2:37PM EDT | 2023-12-29 | 13.70 | 13.90 | 14.05 | +1.70 | +14.17% | 17 | 1,952 | 13.81% |
| IWM240119P00190000 | 2023-09-21 3:42PM EDT | 2024-01-19 | 14.31 | 14.18 | 14.33 | +2.09 | +17.10% | 78 | 22,746 | 13.59% |
| IWM240216P00190000 | 2023-09-21 3:13PM EDT | 2024-02-16 | 14.59 | 14.62 | 14.80 | +1.97 | +15.61% | 42 | 228 | 13.69% |
| IWM240315P00190000 | 2023-09-21 2:53PM EDT | 2024-03-15 | 14.94 | 15.09 | 15.32 | +2.75 | +22.56% | 40 | 14,905 | 13.93% |
| IWM240328P00190000 | 2023-09-14 10:17AM EDT | 2024-03-28 | 11.00 | 15.24 | 15.56 | 0.00 | - | 11 | 36 | 14.03% |
| IWM240419P00190000 | 2023-09-06 3:59PM EDT | 2024-04-19 | 11.13 | 15.62 | 15.84 | 0.00 | - | 8 | 546 | 13.92% |
| IWM240517P00190000 | 2023-08-03 9:30AM EDT | 2024-05-17 | 10.23 | 9.59 | 9.88 | 0.00 | - | 1 | 22 | 0.00% |
| IWM240621P00190000 | 2023-09-21 2:53PM EDT | 2024-06-21 | 16.42 | 16.59 | 16.80 | +1.35 | +8.96% | 96 | 18,888 | 14.05% |
| IWM240628P00190000 | 2023-09-21 9:30AM EDT | 2024-06-28 | 16.33 | 16.58 | 16.98 | +1.18 | +7.79% | 1 | 52 | 14.21% |
| IWM240920P00190000 | 2023-09-15 11:25AM EDT | 2024-09-20 | 14.65 | 17.78 | 18.17 | 0.00 | - | 8 | 216 | 14.34% |
| IWM241220P00190000 | 2023-09-21 10:29AM EDT | 2024-12-20 | 19.00 | 19.06 | 19.38 | +2.65 | +16.21% | 8 | 10,359 | 14.49% |
| IWM250117P00190000 | 2023-09-21 9:35AM EDT | 2025-01-17 | 19.19 | 19.39 | 19.80 | +2.12 | +12.42% | 2 | 7,812 | 14.61% |
| IWM250620P00190000 | 2023-09-21 3:20PM EDT | 2025-06-20 | 21.03 | 20.94 | 21.55 | +2.67 | +14.54% | 5 | 1,882 | 14.69% |
| IWM251219P00190000 | 2023-09-19 10:50AM EDT | 2025-12-19 | 20.93 | 22.65 | 23.20 | 0.00 | - | 2 | 1,124 | 14.57% |
| IWM260116P00190000 | 2023-09-14 4:10PM EDT | 2026-01-16 | 19.62 | 20.97 | 25.50 | 0.00 | - | - | 2 | 16.50% |
© 2023 Yahoo. Todos os direitos reservados.
