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:212.00
Opções de comprapara29 de julho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729C00212000 | 2024-07-26 4:13PM EDT | 2024-07-29 | 12.41 | 12.32 | 12.47 | +2.20 | +21.55% | 26 | 292 | 41.65% |
| IWM240730C00212000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 12.39 | 12.36 | 12.51 | +2.08 | +20.17% | 6 | 24 | 37.31% |
| IWM240731C00212000 | 2024-07-26 12:52PM EDT | 2024-07-31 | 11.71 | 12.46 | 12.61 | +4.39 | +59.97% | 30 | 35 | 35.94% |
| IWM240802C00212000 | 2024-07-26 3:52PM EDT | 2024-08-02 | 12.73 | 12.75 | 12.90 | +2.35 | +22.64% | 11 | 522 | 35.50% |
| IWM240809C00212000 | 2024-07-25 11:23AM EDT | 2024-08-09 | 12.84 | 13.40 | 13.55 | +0.87 | +7.27% | 2 | 585 | 31.49% |
| IWM240816C00212000 | 2024-07-26 3:45PM EDT | 2024-08-16 | 14.00 | 14.09 | 14.22 | +2.35 | +20.17% | 195 | 15,874 | 30.27% |
| IWM240823C00212000 | 2024-07-25 1:01PM EDT | 2024-08-23 | 14.28 | 14.75 | 14.88 | -0.12 | -0.83% | 1 | 246 | 29.78% |
| IWM240830C00212000 | 2024-07-26 2:31PM EDT | 2024-08-30 | 15.30 | 15.36 | 15.50 | +2.16 | +16.44% | 4 | 94 | 29.47% |
| IWM240906C00212000 | 2024-07-26 10:09AM EDT | 2024-09-06 | 15.15 | 15.85 | 15.99 | +1.19 | +8.52% | 10 | - | 28.88% |
| IWM240920C00212000 | 2024-07-26 3:27PM EDT | 2024-09-20 | 17.00 | 16.98 | 17.11 | +2.10 | +14.09% | 258 | 9,483 | 28.81% |
| IWM240930C00212000 | 2024-07-26 3:39PM EDT | 2024-09-30 | 17.04 | 17.26 | 17.52 | +0.04 | +0.24% | 11 | 222 | 27.78% |
| IWM241018C00212000 | 2024-07-26 3:47PM EDT | 2024-10-18 | 18.50 | 18.32 | 18.56 | +2.06 | +12.53% | 77 | 23,522 | 27.39% |
| IWM241115C00212000 | 2024-07-25 12:32PM EDT | 2024-11-15 | 19.62 | 20.37 | 20.66 | -0.28 | -1.41% | 10 | 2,141 | 28.43% |
| IWM241220C00212000 | 2024-07-26 2:15PM EDT | 2024-12-20 | 21.85 | 22.09 | 22.35 | +0.85 | +4.05% | 4 | 6,054 | 28.06% |
| IWM241231C00212000 | 2024-07-22 1:54PM EDT | 2024-12-31 | 18.27 | 22.31 | 22.73 | 0.00 | - | 17 | 158 | 27.77% |
| IWM250117C00212000 | 2024-07-26 11:55AM EDT | 2025-01-17 | 22.49 | 23.13 | 23.49 | +1.27 | +5.98% | 6 | 1,911 | 27.71% |
| IWM250321C00212000 | 2024-07-25 2:34PM EDT | 2025-03-21 | 24.79 | 25.74 | 26.30 | 0.00 | - | 15 | 11,441 | 27.93% |
| IWM250331C00212000 | 2024-07-24 10:08AM EDT | 2025-03-31 | 24.03 | 26.00 | 26.51 | 0.00 | - | 5 | 33 | 27.66% |
| IWM250620C00212000 | 2024-07-25 11:25AM EDT | 2025-06-20 | 27.86 | 29.17 | 29.78 | 0.00 | - | 4 | 41 | 28.11% |
| IWM250630C00212000 | 2024-07-18 10:37AM EDT | 2025-06-30 | 28.70 | 29.02 | 30.36 | 0.00 | - | 3 | 30 | 28.41% |
| IWM251219C00212000 | 2024-07-25 10:26AM EDT | 2025-12-19 | 32.86 | 34.16 | 36.23 | 0.00 | - | 3 | 3,483 | 29.00% |
| IWM260116C00212000 | 2024-07-19 3:35PM EDT | 2026-01-16 | 36.00 | 34.62 | 36.83 | +5.20 | +16.88% | 2 | 35 | 28.82% |
Opções de vendapara29 de julho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240729P00212000 | 2024-07-26 4:13PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 2,465 | 1,051 | 25.00% |
| IWM240730P00212000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 0.01 | 0.01 | 0.02 | -0.26 | -96.30% | 750 | 915 | 23.44% |
| IWM240731P00212000 | 2024-07-26 3:59PM EDT | 2024-07-31 | 0.09 | 0.08 | 0.09 | -0.50 | -84.75% | 703 | 2,668 | 26.27% |
| IWM240802P00212000 | 2024-07-26 4:07PM EDT | 2024-08-02 | 0.24 | 0.23 | 0.25 | -0.78 | -76.47% | 1,150 | 959 | 27.25% |
| IWM240805P00212000 | 2024-07-26 3:21PM EDT | 2024-08-05 | 0.37 | 0.32 | 0.34 | -0.58 | -61.05% | 58 | 104 | 24.56% |
| IWM240806P00212000 | 2024-07-26 3:48PM EDT | 2024-08-06 | 0.42 | 0.40 | 0.42 | -0.66 | -61.11% | 215 | 23 | 24.71% |
| IWM240807P00212000 | 2024-07-26 3:56PM EDT | 2024-08-07 | 0.57 | 0.48 | 0.51 | -0.59 | -50.86% | 17 | 14 | 24.95% |
| IWM240808P00212000 | 2024-07-26 3:21PM EDT | 2024-08-08 | 0.73 | 0.58 | 0.61 | -0.79 | -51.97% | 6 | - | 25.22% |
| IWM240809P00212000 | 2024-07-26 4:12PM EDT | 2024-08-09 | 0.65 | 0.65 | 0.68 | -0.96 | -59.63% | 2,284 | 1,874 | 25.12% |
| IWM240816P00212000 | 2024-07-26 4:08PM EDT | 2024-08-16 | 1.13 | 1.11 | 1.15 | -1.13 | -50.00% | 5,477 | 54,526 | 24.39% |
| IWM240823P00212000 | 2024-07-26 4:01PM EDT | 2024-08-23 | 1.59 | 1.54 | 1.59 | -0.85 | -34.84% | 19 | 518 | 23.87% |
| IWM240830P00212000 | 2024-07-26 3:55PM EDT | 2024-08-30 | 2.05 | 1.90 | 1.96 | -0.59 | -22.35% | 124 | 424 | 23.26% |
| IWM240906P00212000 | 2024-07-26 3:43PM EDT | 2024-09-06 | 2.31 | 2.20 | 2.25 | -0.59 | -20.34% | 31 | - | 22.53% |
| IWM240920P00212000 | 2024-07-26 4:13PM EDT | 2024-09-20 | 2.90 | 2.88 | 2.93 | -1.29 | -30.79% | 233 | 47,332 | 22.05% |
| IWM240930P00212000 | 2024-07-25 10:59AM EDT | 2024-09-30 | 3.54 | 3.36 | 3.43 | -0.81 | -18.62% | 13 | 248 | 21.96% |
| IWM241018P00212000 | 2024-07-26 11:43AM EDT | 2024-10-18 | 4.77 | 4.16 | 4.23 | -0.49 | -9.32% | 6 | 6,432 | 21.72% |
| IWM241115P00212000 | 2024-07-26 3:13PM EDT | 2024-11-15 | 5.65 | 5.40 | 5.48 | -1.21 | -17.64% | 1 | 1,204 | 21.76% |
| IWM241220P00212000 | 2024-07-26 3:42PM EDT | 2024-12-20 | 6.66 | 6.51 | 6.59 | -0.65 | -8.89% | 1 | 504 | 21.21% |
| IWM241231P00212000 | 2024-07-11 3:35PM EDT | 2024-12-31 | 9.95 | 6.68 | 6.85 | 0.00 | - | 2 | 4 | 20.96% |
| IWM250117P00212000 | 2024-07-26 12:48PM EDT | 2025-01-17 | 7.49 | 7.13 | 7.24 | -0.06 | -0.79% | 19 | 882 | 20.62% |
| IWM250321P00212000 | 2024-07-22 12:05PM EDT | 2025-03-21 | 10.15 | 8.51 | 8.67 | 0.00 | - | 3 | 1,135 | 19.87% |
| IWM250331P00212000 | 2024-05-13 11:12AM EDT | 2025-03-31 | 15.33 | 13.87 | 14.58 | 0.00 | - | 1 | 1 | 28.11% |
| IWM250620P00212000 | 2024-07-15 12:05PM EDT | 2025-06-20 | 11.44 | 10.19 | 10.63 | 0.00 | - | 2 | 55 | 19.41% |
| IWM251219P00212000 | 2024-07-25 10:51AM EDT | 2025-12-19 | 14.67 | 12.71 | 14.26 | 0.00 | - | 2 | 3,641 | 19.26% |
| IWM260116P00212000 | 2024-07-12 11:00AM EDT | 2026-01-16 | 15.75 | 13.01 | 14.67 | 0.00 | - | - | 13 | 19.16% |
© 2024 Yahoo. Todos os direitos reservados.