Mercado fechado
BOVESPA
115.730,76 +1.403,71 (+1,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.554,95 +127,68 (+0,25%) PETROLEO CRU
91,62 -0,09 (-0,10%) OURO
1.882,60 +4,00 (+0,21%) Bitcoin USD
27.060,65 +626,31 (+2,37%)
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:176.00
Opções de comprapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929C00176000 | 2023-09-28 4:00PM EDT | 2023-09-29 | 1.98 | 1.99 | 2.07 | +0.52 | +35.62% | 5,058 | 8,038 | 29.93% |
| IWM231002C00176000 | 2023-09-28 3:40PM EDT | 2023-10-02 | 2.26 | 2.32 | 2.39 | +0.48 | +26.97% | 1,337 | 1,286 | 19.87% |
| IWM231004C00176000 | 2023-09-28 3:52PM EDT | 2023-10-04 | 2.71 | 2.76 | 2.83 | +0.68 | +33.50% | 107 | 397 | 21.44% |
| IWM231006C00176000 | 2023-09-28 3:36PM EDT | 2023-10-06 | 3.23 | 3.20 | 3.26 | +0.82 | +34.02% | 1,647 | 1,977 | 22.85% |
| IWM231009C00176000 | 2023-09-28 3:53PM EDT | 2023-10-09 | 3.25 | 3.37 | 3.42 | +0.18 | +5.86% | 163 | 116 | 20.85% |
| IWM231011C00176000 | 2023-09-28 10:09AM EDT | 2023-10-11 | 3.43 | 3.67 | 3.73 | +0.37 | +12.09% | 2 | 33 | 21.57% |
| IWM231013C00176000 | 2023-09-28 2:02PM EDT | 2023-10-13 | 4.02 | 4.00 | 4.06 | +0.74 | +22.56% | 276 | 731 | 22.44% |
| IWM231020C00176000 | 2023-09-28 3:16PM EDT | 2023-10-20 | 4.69 | 4.66 | 4.71 | +0.85 | +22.14% | 391 | 2,382 | 22.34% |
| IWM231027C00176000 | 2023-09-28 4:11PM EDT | 2023-10-27 | 5.17 | 5.20 | 5.25 | +0.76 | +17.23% | 160 | 555 | 22.21% |
| IWM231103C00176000 | 2023-09-28 3:38PM EDT | 2023-11-03 | 5.64 | 5.75 | 5.82 | +0.95 | +20.26% | 8 | 173 | 22.53% |
| IWM231110C00176000 | 2023-09-28 11:00AM EDT | 2023-11-10 | 5.77 | 6.23 | 6.30 | +5.77 | - | 1 | - | 22.61% |
| IWM231117C00176000 | 2023-09-28 3:33PM EDT | 2023-11-17 | 6.78 | 6.70 | 6.76 | +0.81 | +13.57% | 470 | 3,058 | 22.74% |
| IWM231215C00176000 | 2023-09-28 9:44AM EDT | 2023-12-15 | 7.85 | 8.36 | 8.43 | +0.27 | +3.56% | 90 | 6,858 | 23.36% |
| IWM231229C00176000 | 2023-09-28 2:13PM EDT | 2023-12-29 | 8.84 | 8.76 | 8.85 | +0.79 | +9.81% | 38 | 399 | 22.70% |
| IWM240119C00176000 | 2023-09-28 10:49AM EDT | 2024-01-19 | 9.57 | 9.67 | 9.75 | +0.71 | +8.01% | 26 | 339 | 22.79% |
| IWM240216C00176000 | 2023-09-27 3:40PM EDT | 2024-02-16 | 10.55 | 11.12 | 11.23 | 0.00 | - | 2 | 7 | 23.79% |
| IWM240315C00176000 | 2023-09-27 1:28PM EDT | 2024-03-15 | 10.97 | 12.41 | 12.52 | 0.00 | - | 55 | 550 | 24.43% |
| IWM240328C00176000 | 2023-09-19 2:50PM EDT | 2024-03-28 | 15.13 | 12.71 | 12.95 | 0.00 | - | 56 | 62 | 24.41% |
| IWM240419C00176000 | 2023-09-21 9:51AM EDT | 2024-04-19 | 13.26 | 13.60 | 13.83 | 0.00 | - | 3 | 8 | 24.73% |
| IWM240517C00176000 | 2023-09-27 2:53PM EDT | 2024-05-17 | 14.28 | 14.81 | 15.09 | 0.00 | - | 71 | 73 | 25.44% |
| IWM240621C00176000 | 2023-09-26 1:36PM EDT | 2024-06-21 | 14.50 | 15.89 | 16.20 | 0.00 | - | 205 | 306 | 25.57% |
| IWM240628C00176000 | 2023-09-20 1:19PM EDT | 2024-06-28 | 18.83 | 16.10 | 16.42 | 0.00 | - | 2 | 34 | 25.60% |
| IWM241220C00176000 | 2023-09-27 12:45PM EDT | 2024-12-20 | 20.63 | 21.20 | 22.69 | 0.00 | - | 3 | 32 | 28.09% |
| IWM250117C00176000 | 2023-09-26 2:50PM EDT | 2025-01-17 | 20.70 | 21.71 | 23.33 | 0.00 | - | 3 | 29 | 28.05% |
| IWM250620C00176000 | 2023-09-21 3:16PM EDT | 2025-06-20 | 26.25 | 25.15 | 27.71 | 0.00 | - | 2 | 3 | 29.18% |
Opções de vendapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929P00176000 | 2023-09-28 4:14PM EDT | 2023-09-29 | 0.35 | 0.34 | 0.35 | -0.78 | -69.03% | 23,392 | 24,728 | 25.34% |
| IWM231002P00176000 | 2023-09-28 4:06PM EDT | 2023-10-02 | 0.68 | 0.63 | 0.65 | -0.80 | -54.05% | 1,255 | 846 | 17.46% |
| IWM231004P00176000 | 2023-09-28 4:05PM EDT | 2023-10-04 | 1.08 | 1.03 | 1.05 | -0.77 | -41.62% | 2,740 | 238 | 19.09% |
| IWM231006P00176000 | 2023-09-28 3:59PM EDT | 2023-10-06 | 1.37 | 1.34 | 1.36 | -0.76 | -35.68% | 5,693 | 2,569 | 19.68% |
| IWM231009P00176000 | 2023-09-28 3:36PM EDT | 2023-10-09 | 1.60 | 1.50 | 1.52 | -0.75 | -31.91% | 115 | 1,220 | 18.14% |
| IWM231011P00176000 | 2023-09-28 1:38PM EDT | 2023-10-11 | 1.84 | 1.75 | 1.78 | -0.78 | -29.77% | 145 | 5 | 18.71% |
| IWM231013P00176000 | 2023-09-28 3:41PM EDT | 2023-10-13 | 2.02 | 2.00 | 2.03 | -0.88 | -30.34% | 3,162 | 2,741 | 19.23% |
| IWM231020P00176000 | 2023-09-28 4:13PM EDT | 2023-10-20 | 2.51 | 2.50 | 2.52 | -0.74 | -22.77% | 636 | 56,571 | 18.76% |
| IWM231027P00176000 | 2023-09-28 3:20PM EDT | 2023-10-27 | 2.70 | 2.87 | 2.90 | -0.93 | -25.62% | 151 | 324 | 18.29% |
| IWM231103P00176000 | 2023-09-28 3:57PM EDT | 2023-11-03 | 3.27 | 3.26 | 3.30 | -0.71 | -17.84% | 85 | 243 | 18.25% |
| IWM231110P00176000 | 2023-09-28 2:59PM EDT | 2023-11-10 | 3.56 | 3.58 | 3.62 | +3.56 | - | 6 | - | 18.04% |
| IWM231117P00176000 | 2023-09-28 3:57PM EDT | 2023-11-17 | 3.91 | 3.88 | 3.91 | -0.75 | -16.09% | 724 | 20,564 | 17.85% |
| IWM231215P00176000 | 2023-09-28 1:45PM EDT | 2023-12-15 | 5.07 | 4.90 | 4.94 | -0.68 | -11.83% | 363 | 7,928 | 17.48% |
| IWM231229P00176000 | 2023-09-27 3:01PM EDT | 2023-12-29 | 6.22 | 5.47 | 5.53 | 0.00 | - | 27 | 296 | 17.77% |
| IWM240119P00176000 | 2023-09-28 11:20AM EDT | 2024-01-19 | 6.37 | 6.06 | 6.12 | -0.18 | -2.75% | 100 | 712 | 17.55% |
| IWM240216P00176000 | 2023-09-28 3:44PM EDT | 2024-02-16 | 6.85 | 6.83 | 6.91 | -0.55 | -7.43% | 1 | 27 | 17.52% |
| IWM240315P00176000 | 2023-09-28 3:45PM EDT | 2024-03-15 | 7.48 | 7.49 | 7.56 | -0.65 | -8.00% | 1 | 446 | 17.37% |
| IWM240328P00176000 | 2023-09-26 1:24PM EDT | 2024-03-28 | 8.86 | 7.77 | 7.97 | 0.00 | - | 1 | 28 | 17.56% |
| IWM240419P00176000 | 2023-09-28 11:43AM EDT | 2024-04-19 | 8.20 | 8.26 | 8.42 | -0.59 | -6.71% | 20 | 1,832 | 17.45% |
| IWM240517P00176000 | 2023-09-28 3:43PM EDT | 2024-05-17 | 8.95 | 8.86 | 9.06 | -0.60 | -6.28% | 1 | 18 | 17.51% |
| IWM240621P00176000 | 2023-09-25 9:49AM EDT | 2024-06-21 | 10.06 | 9.54 | 9.63 | 0.00 | - | 27 | 206 | 17.27% |
| IWM240628P00176000 | 2023-09-27 12:53PM EDT | 2024-06-28 | 10.70 | 9.60 | 9.87 | 0.00 | - | 2 | 471 | 17.44% |
| IWM241220P00176000 | 2023-09-27 11:58AM EDT | 2024-12-20 | 13.13 | 11.99 | 13.18 | 0.00 | - | 2 | 1,718 | 17.88% |
| IWM250117P00176000 | 2023-08-07 12:25PM EDT | 2025-01-17 | 10.24 | 10.55 | 10.77 | 0.00 | - | 1 | 90 | 14.35% |
| IWM250620P00176000 | 2023-09-25 10:48AM EDT | 2025-06-20 | 15.14 | 13.67 | 15.59 | 0.00 | - | 1 | 290 | 17.71% |
© 2023 Yahoo. Todos os direitos reservados.
