Mercado fechado
BOVESPA
116.565,17 +834,41 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,97 (-1,32%) PETROLEO CRU
90,77 -0,94 (-1,02%) OURO
1.864,60 -14,00 (-0,75%) Bitcoin USD
27.188,04 +231,61 (+0,86%)
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:173.00
Opções de comprapara2 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231002C00173000 | 2023-09-29 3:59PM EDT | 2023-10-02 | 3.84 | 3.92 | 4.01 | -0.94 | -19.67% | 6 | 283 | 27.54% |
| IWM231004C00173000 | 2023-09-29 3:56PM EDT | 2023-10-04 | 4.00 | 4.26 | 4.34 | -1.10 | -21.57% | 8 | 34 | 26.25% |
| IWM231006C00173000 | 2023-09-29 3:45PM EDT | 2023-10-06 | 4.46 | 4.65 | 4.72 | -0.93 | -17.25% | 12 | 71 | 26.83% |
| IWM231009C00173000 | 2023-09-27 2:34PM EDT | 2023-10-09 | 5.71 | 4.80 | 4.88 | +1.09 | +23.59% | 1 | 12 | 23.66% |
| IWM231011C00173000 | 2023-09-29 10:20AM EDT | 2023-10-11 | 4.94 | 5.08 | 5.16 | +0.54 | +12.27% | 19 | 3 | 24.07% |
| IWM231013C00173000 | 2023-09-29 2:36PM EDT | 2023-10-13 | 5.13 | 5.41 | 5.48 | -0.97 | -15.90% | 210 | 386 | 24.88% |
| IWM231020C00173000 | 2023-09-29 3:43PM EDT | 2023-10-20 | 5.89 | 6.03 | 6.09 | -0.81 | -12.09% | 225 | 872 | 24.13% |
| IWM231027C00173000 | 2023-09-29 12:59PM EDT | 2023-10-27 | 6.79 | 6.58 | 6.65 | -0.40 | -5.56% | 17 | 138 | 23.91% |
| IWM231103C00173000 | 2023-09-28 1:02PM EDT | 2023-11-03 | 7.99 | 7.13 | 7.20 | 0.00 | - | 146 | 136 | 24.02% |
| IWM231117C00173000 | 2023-09-29 1:42PM EDT | 2023-11-17 | 8.07 | 8.05 | 8.12 | -0.59 | -6.81% | 166 | 529 | 23.99% |
| IWM231215C00173000 | 2023-09-29 3:46PM EDT | 2023-12-15 | 9.62 | 9.74 | 9.80 | -0.69 | -6.69% | 20 | 4,359 | 24.47% |
| IWM231229C00173000 | 2023-09-29 12:01PM EDT | 2023-12-29 | 10.77 | 10.13 | 10.23 | +0.41 | +3.96% | 123 | 368 | 23.75% |
| IWM240119C00173000 | 2023-09-29 12:51PM EDT | 2024-01-19 | 11.25 | 11.01 | 11.11 | +0.04 | +0.36% | 26 | 612 | 23.71% |
| IWM240216C00173000 | 2023-07-21 10:10AM EDT | 2024-02-16 | 29.50 | 20.17 | 20.44 | 0.00 | - | 1 | 0 | 43.12% |
| IWM240315C00173000 | 2023-09-29 10:30AM EDT | 2024-03-15 | 14.41 | 13.76 | 13.87 | -0.05 | -0.35% | 38 | 59 | 25.26% |
| IWM240328C00173000 | 2023-09-26 2:11PM EDT | 2024-03-28 | 13.08 | 13.95 | 14.35 | 0.00 | - | 67 | 314 | 25.32% |
| IWM240517C00173000 | 2023-07-12 3:50PM EDT | 2024-05-17 | 30.91 | 28.58 | 29.00 | 0.00 | - | 2 | 1 | 49.22% |
| IWM240621C00173000 | 2023-09-28 2:42PM EDT | 2024-06-21 | 17.96 | 17.07 | 17.52 | 0.00 | - | 12 | 34 | 26.25% |
| IWM240628C00173000 | 2023-08-30 10:07AM EDT | 2024-06-28 | 27.08 | 17.26 | 17.76 | 0.00 | - | 1 | 12 | 26.32% |
| IWM241220C00173000 | 2023-07-19 3:50PM EDT | 2024-12-20 | 40.38 | 29.80 | 30.72 | 0.00 | - | 2 | 2 | 37.58% |
| IWM250117C00173000 | 2023-08-21 10:33AM EDT | 2025-01-17 | 30.00 | 27.15 | 27.40 | 0.00 | - | 15 | 88 | 32.19% |
| IWM250620C00173000 | 2023-09-26 2:57PM EDT | 2025-06-20 | 26.35 | 25.75 | 29.45 | 0.00 | - | 2 | 4 | 30.26% |
Opções de vendapara2 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231002P00173000 | 2023-09-29 4:14PM EDT | 2023-10-02 | 0.09 | 0.08 | 0.09 | -0.10 | -52.63% | 1,500 | 3,665 | 20.22% |
| IWM231004P00173000 | 2023-09-29 4:00PM EDT | 2023-10-04 | 0.43 | 0.37 | 0.38 | 0.00 | - | 416 | 316 | 21.92% |
| IWM231006P00173000 | 2023-09-29 4:07PM EDT | 2023-10-06 | 0.66 | 0.64 | 0.65 | +0.01 | +1.54% | 2,471 | 5,974 | 22.19% |
| IWM231009P00173000 | 2023-09-29 3:07PM EDT | 2023-10-09 | 0.80 | 0.78 | 0.80 | +0.05 | +6.67% | 113 | 484 | 19.87% |
| IWM231011P00173000 | 2023-09-29 3:39PM EDT | 2023-10-11 | 1.10 | 1.01 | 1.04 | +0.13 | +13.40% | 35 | 99 | 20.42% |
| IWM231013P00173000 | 2023-09-29 3:34PM EDT | 2023-10-13 | 1.35 | 1.24 | 1.27 | +0.12 | +9.76% | 98 | 2,747 | 20.85% |
| IWM231020P00173000 | 2023-09-29 3:59PM EDT | 2023-10-20 | 1.77 | 1.71 | 1.73 | +0.18 | +11.32% | 1,313 | 29,944 | 20.00% |
| IWM231027P00173000 | 2023-09-29 3:03PM EDT | 2023-10-27 | 2.11 | 2.09 | 2.12 | +0.10 | +4.98% | 27 | 367 | 19.47% |
| IWM231103P00173000 | 2023-09-29 3:34PM EDT | 2023-11-03 | 2.58 | 2.48 | 2.51 | +0.34 | +15.18% | 40 | 194 | 19.32% |
| IWM231110P00173000 | 2023-09-29 4:03PM EDT | 2023-11-10 | 2.89 | 2.64 | 2.67 | +0.33 | +12.89% | 25 | - | 18.32% |
| IWM231117P00173000 | 2023-09-29 3:46PM EDT | 2023-11-17 | 3.24 | 3.07 | 3.11 | +0.31 | +10.58% | 835 | 55,090 | 18.78% |
| IWM231215P00173000 | 2023-09-29 1:59PM EDT | 2023-12-15 | 4.36 | 4.12 | 4.16 | +0.38 | +9.55% | 414 | 6,769 | 18.36% |
| IWM231229P00173000 | 2023-09-28 12:23PM EDT | 2023-12-29 | 4.33 | 4.67 | 4.73 | 0.00 | - | 6 | 755 | 18.57% |
| IWM240119P00173000 | 2023-09-29 11:52AM EDT | 2024-01-19 | 5.04 | 5.24 | 5.30 | -0.52 | -9.35% | 400 | 1,153 | 18.24% |
| IWM240216P00173000 | 2023-09-26 10:15AM EDT | 2024-02-16 | 6.63 | 6.00 | 6.07 | 0.00 | - | 1 | 15 | 18.13% |
| IWM240315P00173000 | 2023-09-28 10:00AM EDT | 2024-03-15 | 5.92 | 6.65 | 6.73 | -0.88 | -12.94% | 10 | 1,004 | 17.97% |
| IWM240328P00173000 | 2023-09-26 12:10PM EDT | 2024-03-28 | 7.62 | 6.94 | 7.18 | 0.00 | - | 1 | 1 | 18.24% |
| IWM240419P00173000 | 2023-09-19 10:21AM EDT | 2024-04-19 | 5.91 | 7.38 | 7.64 | 0.00 | - | 3 | 1,181 | 18.12% |
| IWM240517P00173000 | 2023-07-13 2:22PM EDT | 2024-05-17 | 5.65 | 5.85 | 6.13 | 0.00 | - | 6 | 6 | 14.21% |
| IWM240621P00173000 | 2023-09-18 11:02AM EDT | 2024-06-21 | 6.80 | 8.69 | 8.79 | 0.00 | - | 1 | 404 | 17.78% |
| IWM241220P00173000 | 2023-09-14 10:50AM EDT | 2024-12-20 | 8.97 | 11.46 | 11.87 | 0.00 | - | 118 | 824 | 17.73% |
| IWM250117P00173000 | 2023-09-29 9:40AM EDT | 2025-01-17 | 11.48 | 11.94 | 12.21 | -4.84 | -29.66% | 57 | 54 | 17.64% |
| IWM250620P00173000 | 2023-09-22 3:52PM EDT | 2025-06-20 | 13.90 | 13.60 | 14.37 | 0.00 | - | 2 | 124 | 17.71% |
© 2023 Yahoo. Todos os direitos reservados.
