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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220531C00230000 | 2022-05-10 3:27PM EDT | 2022-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 75.00% |
| IWM220601C00230000 | 2022-05-03 3:39PM EDT | 2022-06-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 90 | 64.06% |
| IWM220603C00230000 | 2022-05-27 9:50AM EDT | 2022-06-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 53.13% |
| IWM220617C00230000 | 2022-05-27 2:34PM EDT | 2022-06-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 14,044 | 30.47% |
| IWM220630C00230000 | 2022-05-24 12:31PM EDT | 2022-06-30 | 0.01 | 0.02 | 0.04 | 0.00 | - | 1 | 3,670 | 27.54% |
| IWM220715C00230000 | 2022-05-27 3:46PM EDT | 2022-07-15 | 0.06 | 0.06 | 0.08 | +0.02 | +50.00% | 13 | 1,439 | 25.00% |
| IWM220819C00230000 | 2022-05-27 3:58PM EDT | 2022-08-19 | 0.26 | 0.25 | 0.30 | +0.07 | +36.84% | 131 | 733 | 23.24% |
| IWM220916C00230000 | 2022-05-27 12:01PM EDT | 2022-09-16 | 0.50 | 0.53 | 0.59 | +0.13 | +35.14% | 8 | 18,576 | 22.88% |
| IWM220930C00230000 | 2022-05-27 12:18PM EDT | 2022-09-30 | 0.61 | 0.66 | 0.74 | +0.10 | +19.61% | 2 | 319 | 22.63% |
| IWM221118C00230000 | 2022-05-27 12:21PM EDT | 2022-11-18 | 1.24 | 1.33 | 1.47 | +0.23 | +22.77% | 407 | 670 | 22.64% |
| IWM221216C00230000 | 2022-05-27 3:31PM EDT | 2022-12-16 | 1.73 | 1.75 | 1.88 | +0.46 | +36.22% | 3 | 13,074 | 22.49% |
| IWM221230C00230000 | 2022-05-26 9:52AM EDT | 2022-12-30 | 1.40 | 1.90 | 2.09 | 0.00 | - | 1 | 42 | 22.43% |
| IWM230120C00230000 | 2022-05-27 3:06PM EDT | 2023-01-20 | 2.20 | 2.22 | 2.45 | +0.41 | +22.91% | 2 | 20,114 | 22.46% |
| IWM230317C00230000 | 2022-05-27 11:16AM EDT | 2023-03-17 | 3.00 | 3.21 | 3.54 | +1.03 | +52.28% | 2 | 315 | 22.78% |
| IWM230616C00230000 | 2022-05-17 1:17PM EDT | 2023-06-16 | 2.70 | 4.88 | 5.25 | 0.00 | - | 2 | 1,096 | 23.00% |
| IWM231215C00230000 | 2022-05-26 1:13PM EDT | 2023-12-15 | 7.00 | 8.15 | 8.69 | 0.00 | - | 1 | 3,623 | 23.48% |
| IWM240119C00230000 | 2022-05-26 10:17AM EDT | 2024-01-19 | 6.81 | 6.50 | 11.50 | 0.00 | - | 1 | 140 | 26.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220531P00230000 | 2022-04-29 11:11AM EDT | 2022-05-31 | 41.01 | 42.20 | 42.34 | 0.00 | - | 9 | 0 | 0.00% |
| IWM220603P00230000 | 2022-05-13 3:49PM EDT | 2022-06-03 | 51.97 | 42.19 | 42.34 | 0.00 | - | 3 | 0 | 0.00% |
| IWM220617P00230000 | 2022-05-27 2:52PM EDT | 2022-06-17 | 43.46 | 42.63 | 42.78 | -8.25 | -15.95% | 1 | 15,203 | 50.39% |
| IWM220624P00230000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 53.69 | 42.62 | 42.80 | 0.00 | - | - | 10 | 43.80% |
| IWM220630P00230000 | 2022-05-20 1:10PM EDT | 2022-06-30 | 57.84 | 42.63 | 42.81 | 0.00 | - | 1 | 255 | 39.80% |
| IWM220701P00230000 | 2022-05-20 12:31PM EDT | 2022-07-01 | 56.94 | 42.61 | 42.83 | 0.00 | - | 1 | 1 | 39.53% |
| IWM220715P00230000 | 2022-05-27 2:52PM EDT | 2022-07-15 | 43.48 | 42.64 | 42.82 | -8.22 | -15.90% | 1 | 1,766 | 33.13% |
| IWM220819P00230000 | 2022-05-20 10:53AM EDT | 2022-08-19 | 55.26 | 42.71 | 42.92 | 0.00 | - | 9 | 64 | 26.22% |
| IWM220916P00230000 | 2022-05-11 11:33AM EDT | 2022-09-16 | 53.71 | 42.82 | 43.10 | 0.00 | - | 4 | 7,898 | 24.07% |
| IWM220930P00230000 | 2022-05-27 3:12PM EDT | 2022-09-30 | 43.64 | 43.05 | 43.35 | -6.47 | -12.91% | 1 | 754 | 24.23% |
| IWM221118P00230000 | 2022-05-27 1:11PM EDT | 2022-11-18 | 44.61 | 43.47 | 43.92 | -9.19 | -17.08% | 2 | 13 | 23.05% |
| IWM221216P00230000 | 2022-05-26 10:14AM EDT | 2022-12-16 | 49.00 | 43.86 | 44.26 | 0.00 | - | 1 | 9,940 | 22.60% |
| IWM221230P00230000 | 2022-05-18 2:03PM EDT | 2022-12-30 | 55.00 | 43.94 | 44.46 | 0.00 | - | 1 | 18 | 22.50% |
| IWM230120P00230000 | 2022-05-27 9:52AM EDT | 2023-01-20 | 46.85 | 44.08 | 44.68 | -2.60 | -5.26% | 10 | 3,200 | 22.13% |
| IWM230317P00230000 | 2022-04-25 3:00PM EDT | 2023-03-17 | 41.33 | 52.34 | 53.39 | 0.00 | - | 1 | 0 | 36.63% |
| IWM230331P00230000 | 2022-05-16 12:05AM EDT | 2023-03-31 | 58.06 | 44.62 | 45.49 | 0.00 | - | - | 3 | 21.38% |
| IWM230616P00230000 | 2022-05-27 12:54PM EDT | 2023-06-16 | 47.18 | 45.41 | 46.23 | +1.88 | +4.15% | 1 | 237 | 20.57% |
| IWM231215P00230000 | 2022-05-19 9:31AM EDT | 2023-12-15 | 57.77 | 46.81 | 47.95 | 0.00 | - | 2 | 1,943 | 19.47% |
| IWM240119P00230000 | 2022-05-27 2:31PM EDT | 2024-01-19 | 48.50 | 45.50 | 50.00 | -8.98 | -15.62% | 4 | 78 | 21.54% |
© 2022 Yahoo. Todos os direitos reservados.
