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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220531C00225000 | 2022-05-13 11:49AM EDT | 2022-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 29 | 67.19% |
| IWM220601C00225000 | 2022-05-19 1:57PM EDT | 2022-06-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 33 | 57.81% |
| IWM220603C00225000 | 2022-05-24 12:05PM EDT | 2022-06-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 383 | 50.78% |
| IWM220606C00225000 | 2022-05-11 3:39PM EDT | 2022-06-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 41.41% |
| IWM220617C00225000 | 2022-05-27 2:34PM EDT | 2022-06-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 44 | 22,765 | 31.06% |
| IWM220621C00225000 | 2022-05-19 10:52AM EDT | 2022-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | - | 1 | 28.32% |
| IWM220624C00225000 | 2022-05-06 2:35PM EDT | 2022-06-24 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 1 | 27.64% |
| IWM220630C00225000 | 2022-05-25 9:56AM EDT | 2022-06-30 | 0.01 | 0.03 | 0.06 | 0.00 | - | 2 | 1,472 | 26.27% |
| IWM220715C00225000 | 2022-05-27 3:57PM EDT | 2022-07-15 | 0.09 | 0.10 | 0.12 | +0.01 | +12.50% | 52 | 3,963 | 24.02% |
| IWM220819C00225000 | 2022-05-27 3:47PM EDT | 2022-08-19 | 0.42 | 0.41 | 0.46 | +0.12 | +40.00% | 43 | 3,047 | 23.02% |
| IWM220916C00225000 | 2022-05-27 3:27PM EDT | 2022-09-16 | 0.79 | 0.81 | 0.87 | +0.19 | +31.67% | 21 | 9,006 | 22.88% |
| IWM220930C00225000 | 2022-05-26 10:57AM EDT | 2022-09-30 | 0.65 | 0.98 | 1.08 | 0.00 | - | 9 | 822 | 22.73% |
| IWM221118C00225000 | 2022-05-27 1:27PM EDT | 2022-11-18 | 1.80 | 1.86 | 2.03 | +0.35 | +24.14% | 239 | 278 | 22.93% |
| IWM221216C00225000 | 2022-05-27 2:15PM EDT | 2022-12-16 | 2.29 | 2.38 | 2.53 | +0.49 | +27.22% | 3,014 | 31,505 | 22.80% |
| IWM221230C00225000 | 2022-05-27 10:39AM EDT | 2022-12-30 | 2.36 | 2.56 | 2.78 | +0.32 | +15.69% | 5 | 242 | 22.74% |
| IWM230120C00225000 | 2022-05-27 3:02PM EDT | 2023-01-20 | 2.94 | 2.95 | 3.22 | +0.59 | +25.11% | 2 | 4,876 | 22.83% |
| IWM230317C00225000 | 2022-05-26 1:18PM EDT | 2023-03-17 | 3.35 | 4.12 | 4.48 | 0.00 | - | 6 | 143 | 23.18% |
| IWM230331C00225000 | 2022-05-25 3:42PM EDT | 2023-03-31 | 2.77 | 4.33 | 4.73 | 0.00 | - | 4 | 12 | 23.13% |
| IWM230616C00225000 | 2022-05-26 12:40PM EDT | 2023-06-16 | 4.85 | 5.98 | 6.37 | 0.00 | - | 5 | 256 | 23.39% |
| IWM231215C00225000 | 2022-05-25 10:49AM EDT | 2023-12-15 | 6.88 | 9.50 | 10.06 | 0.00 | - | 2 | 2,092 | 23.86% |
| IWM240119C00225000 | 2022-05-25 1:35PM EDT | 2024-01-19 | 6.50 | 7.50 | 12.50 | 0.00 | - | 4 | 464 | 25.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220603P00225000 | 2022-05-20 12:02PM EDT | 2022-06-03 | 51.32 | 37.19 | 37.34 | 0.00 | - | 1 | 10 | 0.00% |
| IWM220610P00225000 | 2022-05-19 11:47AM EDT | 2022-06-10 | 47.02 | 37.63 | 37.78 | 0.00 | - | - | 3 | 55.03% |
| IWM220617P00225000 | 2022-05-25 2:38PM EDT | 2022-06-17 | 46.70 | 37.64 | 37.79 | 0.00 | - | 5 | 15,413 | 46.29% |
| IWM220624P00225000 | 2022-05-20 12:02PM EDT | 2022-06-24 | 51.69 | 37.64 | 37.81 | 0.00 | - | 1 | 1 | 40.21% |
| IWM220630P00225000 | 2022-05-16 3:22PM EDT | 2022-06-30 | 47.85 | 37.64 | 37.81 | 0.00 | - | 1 | 1,144 | 36.38% |
| IWM220701P00225000 | 2022-05-19 3:44PM EDT | 2022-07-01 | 48.00 | 37.63 | 37.85 | 0.00 | - | - | 5 | 36.45% |
| IWM220715P00225000 | 2022-05-27 10:59AM EDT | 2022-07-15 | 38.15 | 37.67 | 37.85 | -7.14 | -15.77% | 2 | 73 | 30.69% |
| IWM220819P00225000 | 2022-05-26 9:31AM EDT | 2022-08-19 | 45.36 | 37.83 | 38.04 | 0.00 | - | 1 | 55 | 25.04% |
| IWM220916P00225000 | 2022-05-12 2:50PM EDT | 2022-09-16 | 56.09 | 38.04 | 38.32 | 0.00 | - | 2 | 1,933 | 23.46% |
| IWM220930P00225000 | 2022-05-10 2:55PM EDT | 2022-09-30 | 49.95 | 38.37 | 38.67 | 0.00 | - | 1 | 771 | 23.93% |
| IWM221118P00225000 | 2022-05-23 11:12AM EDT | 2022-11-18 | 50.90 | 38.99 | 39.42 | 0.00 | - | 1 | 9 | 23.07% |
| IWM221216P00225000 | 2022-05-26 9:43AM EDT | 2022-12-16 | 45.15 | 39.49 | 39.87 | 0.00 | - | 1 | 19,826 | 22.78% |
| IWM221230P00225000 | 2022-05-25 2:16PM EDT | 2022-12-30 | 48.72 | 39.61 | 40.11 | 0.00 | - | 7 | 224 | 22.70% |
| IWM230120P00225000 | 2022-05-27 12:24PM EDT | 2023-01-20 | 41.19 | 39.82 | 40.41 | -7.31 | -15.07% | 1 | 3,401 | 22.44% |
| IWM230317P00225000 | 2022-04-04 11:43AM EDT | 2023-03-17 | 27.90 | 40.79 | 42.47 | 0.00 | - | 1 | 2 | 24.45% |
| IWM230616P00225000 | 2022-05-18 12:15PM EDT | 2023-06-16 | 49.76 | 41.46 | 42.26 | 0.00 | - | 1 | 12 | 21.02% |
| IWM231215P00225000 | 2022-05-26 12:12PM EDT | 2023-12-15 | 46.81 | 43.11 | 44.19 | 0.00 | - | 4 | 7,152 | 19.91% |
| IWM240119P00225000 | 2022-05-27 11:25AM EDT | 2024-01-19 | 44.60 | 41.50 | 46.50 | -9.96 | -18.26% | 1 | 821 | 22.12% |
© 2022 Yahoo. Todos os direitos reservados.
