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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220617C00245000 | 2022-05-10 10:13AM EDT | 2022-06-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29,016 | 39.06% |
| IWM220630C00245000 | 2022-05-05 12:13PM EDT | 2022-06-30 | 0.03 | 0.00 | 0.02 | 0.00 | - | 22 | 193 | 32.42% |
| IWM220715C00245000 | 2022-05-12 10:59AM EDT | 2022-07-15 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 224 | 28.13% |
| IWM220819C00245000 | 2022-05-27 12:36PM EDT | 2022-08-19 | 0.08 | 0.07 | 0.10 | +0.04 | +100.00% | 20 | 3,661 | 24.61% |
| IWM220916C00245000 | 2022-05-06 4:06PM EDT | 2022-09-16 | 0.23 | 0.16 | 0.20 | 0.00 | - | 1 | 4,831 | 23.49% |
| IWM220930C00245000 | 2022-05-20 10:07AM EDT | 2022-09-30 | 0.13 | 0.23 | 0.29 | 0.00 | - | 2 | 49 | 23.46% |
| IWM221118C00245000 | 2022-05-25 10:22AM EDT | 2022-11-18 | 0.29 | 0.50 | 0.62 | 0.00 | - | 8 | 116 | 22.77% |
| IWM221216C00245000 | 2022-05-24 1:42PM EDT | 2022-12-16 | 0.37 | 0.72 | 0.82 | 0.00 | - | 10 | 5,278 | 22.35% |
| IWM221230C00245000 | 2022-04-07 11:07AM EDT | 2022-12-30 | 2.33 | 0.58 | 0.84 | 0.00 | - | 2 | 1 | 21.73% |
| IWM230120C00245000 | 2022-05-27 3:34PM EDT | 2023-01-20 | 1.00 | 0.94 | 1.12 | +0.39 | +63.93% | 4 | 8,975 | 22.09% |
| IWM230317C00245000 | 2022-05-10 12:41PM EDT | 2023-03-17 | 0.83 | 1.48 | 1.73 | 0.00 | - | 2 | 95 | 22.06% |
| IWM230331C00245000 | 2022-04-18 12:11AM EDT | 2023-03-31 | 4.00 | 0.00 | 4.99 | 0.00 | - | - | - | 29.61% |
| IWM230616C00245000 | 2022-05-27 11:39AM EDT | 2023-06-16 | 2.47 | 2.55 | 2.82 | +0.80 | +47.90% | 1 | 3,210 | 22.03% |
| IWM231215C00245000 | 2022-05-27 3:06PM EDT | 2023-12-15 | 5.00 | 4.98 | 5.25 | +1.65 | +49.25% | 15 | 1,671 | 22.20% |
| IWM240119C00245000 | 2022-05-11 9:44AM EDT | 2024-01-19 | 3.57 | 3.00 | 8.00 | 0.00 | - | 3 | 85 | 25.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM220603P00245000 | 2022-04-25 11:29AM EDT | 2022-06-03 | 54.76 | 66.30 | 66.50 | 0.00 | - | - | 0 | 266.58% |
| IWM220610P00245000 | 2022-05-19 11:47AM EDT | 2022-06-10 | 66.99 | 57.61 | 57.77 | 0.00 | - | - | 3 | 74.32% |
| IWM220617P00245000 | 2022-04-25 4:04PM EDT | 2022-06-17 | 51.21 | 66.68 | 66.89 | 0.00 | - | 1 | 3,703 | 148.66% |
| IWM220630P00245000 | 2022-03-07 10:38AM EDT | 2022-06-30 | 47.01 | 45.29 | 45.59 | 0.00 | - | 1 | 7 | 0.00% |
| IWM220819P00245000 | 2022-03-18 3:37PM EDT | 2022-08-19 | 40.13 | 46.58 | 46.95 | 0.00 | - | 10 | 10 | 0.00% |
| IWM220916P00245000 | 2022-04-05 2:21PM EDT | 2022-09-16 | 41.45 | 59.10 | 59.54 | 0.00 | - | 1 | 60 | 38.14% |
| IWM221216P00245000 | 2022-04-27 11:32AM EDT | 2022-12-16 | 57.90 | 57.85 | 58.29 | 0.00 | - | 1 | 1,122 | 23.04% |
| IWM230120P00245000 | 2022-05-19 9:30AM EDT | 2023-01-20 | 70.27 | 57.84 | 58.49 | 0.00 | - | 3 | 398 | 22.21% |
| IWM230616P00245000 | 2022-03-29 9:34AM EDT | 2023-06-16 | 41.16 | 60.35 | 61.47 | 0.00 | - | 5 | 6 | 24.83% |
| IWM231215P00245000 | 2022-05-13 1:46PM EDT | 2023-12-15 | 68.40 | 59.03 | 60.23 | 0.00 | - | 6 | 9 | 18.31% |
| IWM240119P00245000 | 2022-05-26 12:04PM EDT | 2024-01-19 | 64.05 | 57.50 | 62.50 | 0.00 | - | 2 | 6 | 21.44% |
© 2022 Yahoo. Todos os direitos reservados.
