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:196.00
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220531C00196000 | 2022-05-27 3:36PM EDT | 2022-05-31 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 12 | 238 | 22.07% |
| IWM220601C00196000 | 2022-05-27 4:04PM EDT | 2022-06-01 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 10 | 128 | 22.66% |
| IWM220603C00196000 | 2022-05-27 4:08PM EDT | 2022-06-03 | 0.21 | 0.21 | 0.24 | +0.10 | +90.91% | 259 | 291 | 24.85% |
| IWM220606C00196000 | 2022-05-27 12:55PM EDT | 2022-06-06 | 0.25 | 0.35 | 0.37 | +0.08 | +47.06% | 11 | 68 | 22.78% |
| IWM220610C00196000 | 2022-05-27 4:10PM EDT | 2022-06-10 | 0.84 | 0.82 | 0.86 | +0.44 | +110.00% | 23 | 1,109 | 24.90% |
| IWM220615C00196000 | 2022-05-27 12:28PM EDT | 2022-06-15 | 1.05 | 1.32 | 1.35 | +0.32 | +43.84% | 29 | 100 | 25.29% |
| IWM220617C00196000 | 2022-05-27 3:29PM EDT | 2022-06-17 | 1.49 | 1.59 | 1.63 | +0.59 | +65.56% | 86 | 1,750 | 26.05% |
| IWM220621C00196000 | 2022-05-27 1:45PM EDT | 2022-06-21 | 1.44 | 1.74 | 1.79 | +0.48 | +50.00% | 7 | 92 | 24.83% |
| IWM220622C00196000 | 2022-05-27 4:07PM EDT | 2022-06-22 | 1.84 | 1.86 | 1.91 | +0.79 | +75.24% | 12 | 14 | 25.07% |
| IWM220624C00196000 | 2022-05-27 3:40PM EDT | 2022-06-24 | 1.99 | 2.09 | 2.14 | +0.75 | +60.48% | 40 | 2,222 | 25.49% |
| IWM220630C00196000 | 2022-05-27 3:19PM EDT | 2022-06-30 | 2.40 | 2.57 | 2.63 | +0.88 | +57.89% | 30 | 288 | 25.61% |
| IWM220701C00196000 | 2022-05-27 10:17AM EDT | 2022-07-01 | 1.98 | 2.66 | 2.73 | +0.32 | +19.28% | 62 | 56 | 25.73% |
| IWM220715C00196000 | 2022-05-27 3:59PM EDT | 2022-07-15 | 3.59 | 3.66 | 3.73 | +1.09 | +43.60% | 151 | 611 | 25.76% |
| IWM220819C00196000 | 2022-05-27 3:30PM EDT | 2022-08-19 | 5.73 | 5.91 | 6.01 | +1.20 | +26.49% | 3 | 614 | 26.37% |
| IWM220916C00196000 | 2022-05-26 12:02PM EDT | 2022-09-16 | 5.58 | 7.37 | 7.48 | 0.00 | - | 44 | 2,926 | 26.48% |
| IWM220930C00196000 | 2022-05-27 2:10PM EDT | 2022-09-30 | 7.54 | 7.93 | 8.09 | +1.42 | +23.20% | 1 | 264 | 26.38% |
| IWM221118C00196000 | 2022-05-24 1:09PM EDT | 2022-11-18 | 4.85 | 9.93 | 10.19 | 0.00 | - | 2 | 3 | 26.48% |
| IWM230331C00196000 | 2022-04-25 3:53PM EDT | 2023-03-31 | 18.82 | 9.76 | 10.35 | 0.00 | - | - | 10 | 20.17% |
| IWM240119C00196000 | 2022-04-22 10:41AM EDT | 2024-01-19 | 27.50 | 12.65 | 17.40 | 0.00 | - | 3 | 7 | 21.77% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220531P00196000 | 2022-05-27 3:09PM EDT | 2022-05-31 | 8.90 | 8.21 | 8.34 | -9.44 | -51.47% | 1 | 23 | 0.00% |
| IWM220601P00196000 | 2022-05-27 3:45PM EDT | 2022-06-01 | 8.66 | 8.25 | 8.37 | -10.16 | -53.99% | 3 | 41 | 17.58% |
| IWM220603P00196000 | 2022-05-27 3:54PM EDT | 2022-06-03 | 8.88 | 8.40 | 8.54 | -9.36 | -51.32% | 57 | 98 | 23.19% |
| IWM220606P00196000 | 2022-05-27 11:07AM EDT | 2022-06-06 | 10.73 | 8.53 | 8.67 | -8.96 | -45.51% | 2 | 21 | 21.68% |
| IWM220610P00196000 | 2022-05-27 3:36PM EDT | 2022-06-10 | 10.02 | 9.45 | 9.59 | -3.35 | -25.06% | 5 | 60 | 28.64% |
| IWM220617P00196000 | 2022-05-27 2:09PM EDT | 2022-06-17 | 10.89 | 10.22 | 10.35 | -3.57 | -24.69% | 34 | 2,589 | 28.60% |
| IWM220624P00196000 | 2022-05-27 2:10PM EDT | 2022-06-24 | 11.37 | 10.70 | 10.86 | -4.01 | -26.07% | 74 | 3 | 27.58% |
| IWM220630P00196000 | 2022-05-27 11:40AM EDT | 2022-06-30 | 12.39 | 11.16 | 11.30 | -2.70 | -17.89% | 67 | 286 | 27.19% |
| IWM220715P00196000 | 2022-05-27 4:13PM EDT | 2022-07-15 | 12.26 | 12.19 | 12.34 | -4.71 | -27.75% | 21 | 478 | 26.77% |
| IWM220819P00196000 | 2022-05-27 10:19AM EDT | 2022-08-19 | 15.74 | 14.23 | 14.42 | -1.96 | -11.07% | 1 | 777 | 26.53% |
| IWM220916P00196000 | 2022-05-26 11:47AM EDT | 2022-09-16 | 18.76 | 15.50 | 15.68 | 0.00 | - | 1 | 4,448 | 26.10% |
| IWM220930P00196000 | 2022-05-18 10:57AM EDT | 2022-09-30 | 21.17 | 16.36 | 16.54 | 0.00 | - | 6 | 18 | 26.60% |
| IWM221118P00196000 | 2022-05-11 9:38AM EDT | 2022-11-18 | 26.35 | 18.20 | 18.49 | 0.00 | - | 1 | 4 | 26.38% |
| IWM240119P00196000 | 2022-05-11 9:31AM EDT | 2024-01-19 | 31.50 | 23.50 | 28.50 | 0.00 | - | 2 | 504 | 24.66% |
© 2022 Yahoo. Todos os direitos reservados.
