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:275.00
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240726C00275000 | 2024-07-17 10:29AM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 273 | 125.00% |
| IWM240802C00275000 | 2024-07-25 11:41AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 40 | 47.66% |
| IWM240809C00275000 | 2024-07-24 3:04PM EDT | 2024-08-09 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 222 | 39.06% |
| IWM240816C00275000 | 2024-07-26 3:29PM EDT | 2024-08-16 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 725 | 34.08% |
| IWM240823C00275000 | 2024-07-24 3:54PM EDT | 2024-08-23 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1,059 | 2,043 | 31.45% |
| IWM240830C00275000 | 2024-07-26 3:25PM EDT | 2024-08-30 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 66 | 709 | 29.44% |
| IWM240920C00275000 | 2024-07-26 3:29PM EDT | 2024-09-20 | 0.27 | 0.26 | 0.28 | -0.02 | -6.90% | 180 | 7,304 | 26.95% |
| IWM241018C00275000 | 2024-07-26 3:25PM EDT | 2024-10-18 | 0.59 | 0.57 | 0.59 | +0.03 | +5.36% | 98 | 6,179 | 25.27% |
| IWM241115C00275000 | 2024-07-26 3:58PM EDT | 2024-11-15 | 1.09 | 1.08 | 1.12 | +0.04 | +3.81% | 69 | 1,443 | 25.17% |
| IWM241220C00275000 | 2024-07-26 3:24PM EDT | 2024-12-20 | 1.68 | 1.63 | 1.68 | +0.04 | +2.44% | 39 | 2,986 | 24.32% |
| IWM241231C00275000 | 2024-07-26 12:34PM EDT | 2024-12-31 | 1.71 | 1.71 | 1.82 | -0.07 | -3.93% | 23 | 382 | 23.96% |
| IWM250117C00275000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 2.10 | 2.05 | 2.13 | +0.13 | +6.60% | 110 | 3,279 | 23.78% |
| IWM250221C00275000 | 2024-07-26 10:07AM EDT | 2025-02-21 | 2.99 | 2.69 | 2.80 | +0.10 | +3.46% | 40 | 104 | 23.52% |
| IWM250321C00275000 | 2024-07-26 11:15AM EDT | 2025-03-21 | 3.04 | 3.21 | 3.34 | -0.20 | -6.17% | 101 | 3,351 | 23.35% |
| IWM250331C00275000 | 2024-07-25 1:11PM EDT | 2025-03-31 | 3.62 | 3.34 | 3.52 | 0.00 | - | 160 | 374 | 23.27% |
| IWM250620C00275000 | 2024-07-26 3:00PM EDT | 2025-06-20 | 5.06 | 4.93 | 5.20 | +0.34 | +7.20% | 55 | 2,608 | 23.15% |
| IWM250919C00275000 | 2024-07-26 12:46PM EDT | 2025-09-19 | 6.92 | 6.67 | 7.25 | +1.07 | +18.29% | 3 | 274 | 23.32% |
| IWM251219C00275000 | 2024-07-22 1:08PM EDT | 2025-12-19 | 6.96 | 8.66 | 9.64 | 0.00 | - | 3 | 136 | 23.90% |
| IWM260116C00275000 | 2024-07-22 12:12PM EDT | 2026-01-16 | 7.17 | 8.56 | 10.23 | 0.00 | - | 5 | 681 | 23.91% |
| IWM260618C00275000 | 2024-07-19 10:10AM EDT | 2026-06-18 | 10.40 | 10.87 | 14.10 | 0.00 | - | 3 | 95 | 24.65% |
| IWM261218C00275000 | 2024-07-25 12:30PM EDT | 2026-12-18 | 16.03 | 15.00 | 18.18 | 0.00 | - | 4 | 7,337 | 25.08% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240809P00275000 | 2024-07-17 10:13AM EDT | 2024-08-09 | 51.02 | 50.56 | 50.72 | 0.00 | - | - | 0 | 0.00% |
| IWM250117P00275000 | 2024-07-17 11:57AM EDT | 2025-01-17 | 51.79 | 50.44 | 50.85 | 0.00 | - | 1 | 0 | 12.84% |
| IWM250221P00275000 | 2024-07-17 4:02PM EDT | 2025-02-21 | 52.78 | 50.44 | 50.90 | 0.00 | - | - | 0 | 12.53% |
| IWM250321P00275000 | 2024-07-17 4:03PM EDT | 2025-03-21 | 52.81 | 50.39 | 51.03 | 0.00 | - | - | 0 | 13.06% |
| IWM250620P00275000 | 2024-01-03 3:59PM EDT | 2025-06-20 | 79.27 | 79.25 | 82.04 | 0.00 | - | - | 0 | 55.02% |
| IWM250919P00275000 | 2024-07-16 2:01PM EDT | 2025-09-19 | 51.89 | 50.25 | 51.99 | 0.00 | - | - | 2 | 13.36% |
| IWM251219P00275000 | 2024-07-17 9:41AM EDT | 2025-12-19 | 51.04 | 50.33 | 52.58 | 0.00 | - | - | 0 | 13.39% |
| IWM260116P00275000 | 2024-06-27 3:35PM EDT | 2026-01-16 | 73.48 | 50.36 | 52.77 | 0.00 | - | 1 | 0 | 13.39% |
| IWM261218P00275000 | 2024-05-14 1:39PM EDT | 2026-12-18 | 68.89 | 71.00 | 75.79 | 0.00 | - | 5 | 0 | 30.24% |
© 2024 Yahoo. Todos os direitos reservados.