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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230922C00225000 | 2023-09-20 2:00PM EDT | 2023-09-22 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 82 | 150.00% |
| IWM230929C00225000 | 2023-09-08 11:30AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,191 | 53.13% |
| IWM231006C00225000 | 2023-09-13 9:54AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 41.41% |
| IWM231020C00225000 | 2023-09-15 11:17AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 580 | 29.69% |
| IWM231027C00225000 | 2023-09-20 3:43PM EDT | 2023-10-27 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 2 | 28.52% |
| IWM231117C00225000 | 2023-09-19 2:54PM EDT | 2023-11-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 13 | 443 | 23.63% |
| IWM231215C00225000 | 2023-09-20 3:54PM EDT | 2023-12-15 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 14,725 | 19.92% |
| IWM231229C00225000 | 2023-09-14 9:47AM EDT | 2023-12-29 | 0.09 | 0.04 | 0.06 | 0.00 | - | 1 | 166 | 19.43% |
| IWM240119C00225000 | 2023-09-21 12:49PM EDT | 2024-01-19 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 46 | 3,749 | 18.85% |
| IWM240216C00225000 | 2023-09-21 10:31AM EDT | 2024-02-16 | 0.14 | 0.13 | 0.16 | -0.04 | -22.22% | 3 | 91 | 18.14% |
| IWM240315C00225000 | 2023-09-21 12:50PM EDT | 2024-03-15 | 0.24 | 0.22 | 0.25 | -0.06 | -20.00% | 51 | 1,051 | 17.85% |
| IWM240328C00225000 | 2023-09-21 4:13PM EDT | 2024-03-28 | 0.26 | 0.24 | 0.35 | -0.18 | -40.91% | 7 | 111 | 18.24% |
| IWM240419C00225000 | 2023-09-12 12:16PM EDT | 2024-04-19 | 0.76 | 0.33 | 0.47 | 0.00 | - | 16 | 343 | 18.21% |
| IWM240517C00225000 | 2023-09-13 9:31AM EDT | 2024-05-17 | 1.06 | 0.53 | 0.67 | 0.00 | - | 2 | 287 | 18.37% |
| IWM240621C00225000 | 2023-09-20 3:46PM EDT | 2024-06-21 | 0.95 | 0.80 | 0.87 | 0.00 | - | 3 | 1,617 | 18.15% |
| IWM240628C00225000 | 2023-09-14 10:32AM EDT | 2024-06-28 | 1.50 | 0.81 | 1.03 | 0.00 | - | 2 | 141 | 18.62% |
| IWM240920C00225000 | 2023-09-19 4:06PM EDT | 2024-09-20 | 2.35 | 1.81 | 1.97 | 0.00 | - | 150 | 697 | 19.27% |
| IWM241220C00225000 | 2023-09-11 2:25PM EDT | 2024-12-20 | 4.80 | 3.12 | 3.28 | 0.00 | - | 14 | 239 | 20.11% |
| IWM250117C00225000 | 2023-09-14 12:16PM EDT | 2025-01-17 | 5.30 | 3.53 | 3.69 | 0.00 | - | 2 | 262 | 20.29% |
| IWM250620C00225000 | 2023-09-15 3:49PM EDT | 2025-06-20 | 7.87 | 6.06 | 6.36 | 0.00 | - | 15 | 173 | 21.60% |
| IWM251219C00225000 | 2023-09-20 3:11PM EDT | 2025-12-19 | 10.78 | 9.26 | 9.71 | 0.00 | - | 2 | 546 | 22.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929P00225000 | 2023-09-14 12:00PM EDT | 2023-09-29 | 40.19 | 48.53 | 48.67 | 0.00 | - | 2 | 2 | 100.44% |
| IWM231006P00225000 | 2023-09-13 9:39AM EDT | 2023-10-06 | 40.81 | 48.53 | 48.67 | 0.00 | - | - | 55 | 73.34% |
| IWM231020P00225000 | 2023-09-18 10:55AM EDT | 2023-10-20 | 42.47 | 48.53 | 48.67 | 0.00 | - | 4 | 4 | 52.78% |
| IWM231215P00225000 | 2023-08-31 4:04PM EDT | 2023-12-15 | 36.30 | 48.50 | 48.70 | 0.00 | - | 30 | 29 | 31.76% |
| IWM231229P00225000 | 2023-07-05 2:22PM EDT | 2023-12-29 | 38.97 | 30.62 | 30.95 | 0.00 | - | - | 0 | 0.00% |
| IWM240119P00225000 | 2023-08-31 4:04PM EDT | 2024-01-19 | 36.32 | 48.48 | 48.71 | 0.00 | - | 54 | 28 | 26.83% |
| IWM240315P00225000 | 2023-07-11 10:09AM EDT | 2024-03-15 | 36.01 | 32.71 | 33.19 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240517P00225000 | 2023-06-29 10:12AM EDT | 2024-05-17 | 38.47 | 28.41 | 29.18 | 0.00 | - | - | 0 | 0.00% |
| IWM240621P00225000 | 2023-06-23 2:59PM EDT | 2024-06-21 | 44.50 | 29.80 | 31.99 | 0.00 | - | 7 | 0 | 0.00% |
| IWM240628P00225000 | 2023-07-27 3:35PM EDT | 2024-06-28 | 31.41 | 38.50 | 43.50 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241220P00225000 | 2023-09-11 11:09AM EDT | 2024-12-20 | 40.63 | 47.97 | 49.23 | 0.00 | - | 2 | 4 | 15.53% |
| IWM250117P00225000 | 2023-06-30 11:24AM EDT | 2025-01-17 | 37.50 | 29.08 | 32.27 | 0.00 | - | 9 | 18 | 0.00% |
| IWM250620P00225000 | 2023-08-21 12:44PM EDT | 2025-06-20 | 41.98 | 42.28 | 43.32 | 0.00 | - | 1 | 5 | 0.00% |
| IWM251219P00225000 | 2023-07-27 11:27AM EDT | 2025-12-19 | 33.13 | 39.98 | 43.80 | 0.00 | - | - | 1 | 0.00% |
| IWM260116P00225000 | 2023-09-14 1:49PM EDT | 2026-01-16 | 40.55 | 46.00 | 51.00 | 0.00 | - | - | 20 | 14.51% |
© 2023 Yahoo. Todos os direitos reservados.
