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:198.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220531C00198000 | 2022-05-27 4:14PM EDT | 2022-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 113 | 24.22% |
| IWM220601C00198000 | 2022-05-27 3:44PM EDT | 2022-06-01 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 11 | 76 | 24.22% |
| IWM220603C00198000 | 2022-05-27 3:33PM EDT | 2022-06-03 | 0.10 | 0.10 | 0.12 | +0.03 | +42.86% | 68 | 76 | 25.00% |
| IWM220606C00198000 | 2022-05-27 2:32PM EDT | 2022-06-06 | 0.14 | 0.18 | 0.20 | +0.02 | +16.67% | 5 | 19 | 22.75% |
| IWM220610C00198000 | 2022-05-27 4:10PM EDT | 2022-06-10 | 0.54 | 0.51 | 0.54 | +0.47 | +671.43% | 29 | 270 | 24.51% |
| IWM220615C00198000 | 2022-05-27 11:32AM EDT | 2022-06-15 | 0.71 | 0.90 | 0.94 | +0.21 | +42.00% | 40 | 205 | 24.93% |
| IWM220617C00198000 | 2022-05-27 3:51PM EDT | 2022-06-17 | 1.05 | 1.14 | 1.17 | +0.48 | +84.21% | 46 | 6,829 | 25.64% |
| IWM220621C00198000 | 2022-05-27 3:07PM EDT | 2022-06-21 | 1.16 | 1.26 | 1.30 | +0.51 | +78.46% | 1 | 15 | 24.37% |
| IWM220624C00198000 | 2022-05-27 4:10PM EDT | 2022-06-24 | 1.58 | 1.57 | 1.61 | +0.73 | +85.88% | 47 | 2,241 | 25.05% |
| IWM220630C00198000 | 2022-05-27 2:45PM EDT | 2022-06-30 | 1.90 | 1.99 | 2.04 | +0.74 | +63.79% | 16 | 416 | 25.12% |
| IWM220701C00198000 | 2022-05-27 3:55PM EDT | 2022-07-01 | 2.02 | 2.07 | 2.14 | +0.74 | +57.81% | 544 | 531 | 25.29% |
| IWM220715C00198000 | 2022-05-27 4:09PM EDT | 2022-07-15 | 2.97 | 2.98 | 3.04 | +1.08 | +57.14% | 127 | 654 | 25.25% |
| IWM220819C00198000 | 2022-05-27 1:19PM EDT | 2022-08-19 | 4.73 | 5.12 | 5.21 | +0.99 | +26.47% | 34 | 940 | 25.93% |
| IWM220916C00198000 | 2022-05-27 10:10AM EDT | 2022-09-16 | 5.65 | 6.52 | 6.64 | +2.42 | +74.92% | 1 | 363 | 26.09% |
| IWM220930C00198000 | 2022-05-27 9:47AM EDT | 2022-09-30 | 5.82 | 7.08 | 7.23 | +2.42 | +71.18% | 13 | 151 | 25.99% |
| IWM221118C00198000 | 2022-05-26 11:43AM EDT | 2022-11-18 | 7.04 | 9.05 | 9.31 | 0.00 | - | 1 | 3 | 26.17% |
| IWM230331C00198000 | 2022-04-14 3:19PM EDT | 2023-03-31 | 21.27 | 6.68 | 11.26 | 0.00 | - | 200 | 700 | 22.58% |
| IWM240119C00198000 | 2022-05-27 3:36PM EDT | 2024-01-19 | 20.20 | 18.00 | 23.00 | +4.54 | +28.99% | 3 | 1 | 28.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220531P00198000 | 2022-05-27 4:00PM EDT | 2022-05-31 | 10.39 | 10.20 | 10.33 | -13.74 | -56.94% | 5 | 7 | 0.00% |
| IWM220601P00198000 | 2022-05-26 3:57PM EDT | 2022-06-01 | 15.43 | 10.21 | 10.36 | 0.00 | - | 3 | 47 | 12.50% |
| IWM220603P00198000 | 2022-05-27 9:43AM EDT | 2022-06-03 | 13.54 | 10.29 | 10.43 | -8.92 | -39.72% | 1 | 20 | 22.66% |
| IWM220606P00198000 | 2022-05-27 10:12AM EDT | 2022-06-06 | 12.83 | 10.36 | 10.50 | -1.87 | -12.72% | 2 | 11 | 21.09% |
| IWM220610P00198000 | 2022-05-27 12:27PM EDT | 2022-06-10 | 12.44 | 11.15 | 11.30 | -6.29 | -33.58% | 37 | 39 | 29.35% |
| IWM220617P00198000 | 2022-05-27 4:02PM EDT | 2022-06-17 | 11.84 | 11.77 | 11.89 | -3.78 | -24.20% | 4 | 12,653 | 28.50% |
| IWM220630P00198000 | 2022-05-23 3:37PM EDT | 2022-06-30 | 21.15 | 12.58 | 12.73 | 0.00 | - | 11 | 150 | 26.94% |
| IWM220701P00198000 | 2022-05-17 10:44AM EDT | 2022-07-01 | 20.23 | 12.65 | 12.85 | 0.00 | - | - | 1 | 27.17% |
| IWM220715P00198000 | 2022-05-26 10:29AM EDT | 2022-07-15 | 17.90 | 13.51 | 13.67 | 0.00 | - | 3 | 139 | 26.40% |
| IWM220819P00198000 | 2022-05-24 12:35PM EDT | 2022-08-19 | 17.68 | 15.42 | 15.64 | -8.39 | -32.18% | 1 | 486 | 26.15% |
| IWM220916P00198000 | 2022-05-27 3:38PM EDT | 2022-09-16 | 17.17 | 16.64 | 16.87 | -8.00 | -31.78% | 51 | 773 | 25.77% |
| IWM220930P00198000 | 2022-05-12 3:07PM EDT | 2022-09-30 | 31.28 | 17.48 | 17.72 | 0.00 | - | 2 | 294 | 26.31% |
| IWM221118P00198000 | 2022-05-27 1:32PM EDT | 2022-11-18 | 19.99 | 19.32 | 19.59 | -6.26 | -23.85% | 39 | 54 | 26.03% |
| IWM230331P00198000 | 2022-04-18 11:29AM EDT | 2023-03-31 | 19.50 | 27.50 | 32.47 | 0.00 | - | 2 | 4 | 38.46% |
| IWM240119P00198000 | 2022-05-16 10:16AM EDT | 2024-01-19 | 30.23 | 24.50 | 29.50 | 0.00 | - | 1 | 1,019 | 24.40% |
© 2022 Yahoo. Todos os direitos reservados.
