Mercado fechado
BOVESPA
116.008,64 -136,41 (-0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.677,48 -276,53 (-0,53%) PETROLEO CRU
90,33 +0,70 (+0,78%) OURO
1.944,90 +5,30 (+0,27%) Bitcoin USD
26.569,18 -33,06 (-0,12%)
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:187.00
Opções de comprapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230925C00187000 | 2023-09-22 10:58AM EDT | 2023-09-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 695 | 25.78% |
| IWM230927C00187000 | 2023-09-22 3:34PM EDT | 2023-09-27 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 69 | 200 | 21.68% |
| IWM230929C00187000 | 2023-09-22 3:58PM EDT | 2023-09-29 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 120 | 3,698 | 20.22% |
| IWM231006C00187000 | 2023-09-22 4:08PM EDT | 2023-10-06 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 112 | 768 | 16.70% |
| IWM231013C00187000 | 2023-09-22 3:50PM EDT | 2023-10-13 | 0.24 | 0.24 | 0.25 | -0.13 | -35.14% | 21 | 413 | 16.60% |
| IWM231020C00187000 | 2023-09-22 4:11PM EDT | 2023-10-20 | 0.42 | 0.42 | 0.43 | -0.14 | -25.00% | 312 | 10,716 | 16.54% |
| IWM231027C00187000 | 2023-09-22 3:08PM EDT | 2023-10-27 | 0.66 | 0.63 | 0.65 | -0.22 | -25.00% | 2,633 | 99 | 16.72% |
| IWM231117C00187000 | 2023-09-22 3:53PM EDT | 2023-11-17 | 1.44 | 1.43 | 1.45 | -0.31 | -17.71% | 113 | 1,849 | 17.64% |
| IWM231215C00187000 | 2023-09-22 12:51PM EDT | 2023-12-15 | 2.64 | 2.54 | 2.57 | -0.31 | -10.51% | 214 | 4,873 | 18.58% |
| IWM231229C00187000 | 2023-09-21 2:25PM EDT | 2023-12-29 | 3.31 | 2.87 | 2.91 | 0.00 | - | 150 | 473 | 18.30% |
| IWM240216C00187000 | 2023-09-20 3:40PM EDT | 2024-02-16 | 6.24 | 4.78 | 4.85 | 0.00 | - | 100 | 184 | 19.77% |
| IWM240315C00187000 | 2023-09-21 1:44PM EDT | 2024-03-15 | 6.53 | 5.85 | 5.92 | 0.00 | - | 233 | 1,039 | 20.46% |
| IWM240328C00187000 | 2023-09-22 11:17AM EDT | 2024-03-28 | 6.40 | 6.15 | 6.28 | -3.07 | -32.42% | 1 | 9 | 20.49% |
| IWM240419C00187000 | 2023-09-22 10:01AM EDT | 2024-04-19 | 7.32 | 6.91 | 7.06 | -1.88 | -20.43% | 12 | 126 | 20.91% |
| IWM240517C00187000 | 2023-09-19 12:01PM EDT | 2024-05-17 | 10.53 | 8.01 | 8.16 | 0.00 | - | 7 | 114 | 21.64% |
| IWM240621C00187000 | 2023-09-20 2:51PM EDT | 2024-06-21 | 11.53 | 9.08 | 9.17 | 0.00 | - | 26 | 366 | 21.90% |
| IWM240628C00187000 | 2023-09-22 2:47PM EDT | 2024-06-28 | 9.32 | 9.28 | 9.43 | -0.60 | -6.05% | 94 | 84 | 22.06% |
| IWM240920C00187000 | 2023-09-22 3:45PM EDT | 2024-09-20 | 12.33 | 12.21 | 12.39 | -2.86 | -18.83% | 1 | 4 | 23.60% |
| IWM250117C00187000 | 2023-09-13 10:12AM EDT | 2025-01-17 | 19.46 | 15.30 | 15.52 | 0.00 | - | 1 | 18 | 24.36% |
Opções de vendapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230925P00187000 | 2023-09-20 3:55PM EDT | 2023-09-25 | 6.86 | 10.19 | 10.29 | 0.00 | - | 57 | 0 | 0.00% |
| IWM230927P00187000 | 2023-09-22 10:45AM EDT | 2023-09-27 | 9.95 | 10.88 | 11.03 | +0.07 | +0.71% | 4 | 771 | 45.31% |
| IWM230929P00187000 | 2023-09-22 1:26PM EDT | 2023-09-29 | 10.56 | 10.90 | 11.03 | +0.13 | +1.25% | 18 | 742 | 38.31% |
| IWM231006P00187000 | 2023-09-22 3:45PM EDT | 2023-10-06 | 10.78 | 10.90 | 11.05 | +0.60 | +5.89% | 9 | 388 | 27.34% |
| IWM231013P00187000 | 2023-09-22 10:58AM EDT | 2023-10-13 | 9.96 | 10.94 | 11.08 | -0.60 | -5.68% | 12 | 108 | 22.63% |
| IWM231020P00187000 | 2023-09-22 4:04PM EDT | 2023-10-20 | 11.19 | 10.99 | 11.13 | +0.55 | +5.17% | 69 | 3,871 | 20.02% |
| IWM231027P00187000 | 2023-09-21 3:03PM EDT | 2023-10-27 | 10.12 | 11.04 | 11.22 | 0.00 | - | 19 | 56 | 18.58% |
| IWM231117P00187000 | 2023-09-21 1:26PM EDT | 2023-11-17 | 11.28 | 11.35 | 11.53 | +1.15 | +11.35% | 6 | 1,647 | 16.38% |
| IWM231215P00187000 | 2023-09-21 1:32PM EDT | 2023-12-15 | 10.67 | 11.83 | 12.01 | 0.00 | - | 13 | 1,827 | 15.32% |
| IWM231229P00187000 | 2023-09-22 3:54PM EDT | 2023-12-29 | 12.39 | 12.16 | 12.37 | +1.05 | +9.26% | 2 | 581 | 15.45% |
| IWM240216P00187000 | 2023-09-20 10:52AM EDT | 2024-02-16 | 9.33 | 13.05 | 13.28 | 0.00 | - | 20 | 299 | 15.06% |
| IWM240315P00187000 | 2023-09-22 1:26PM EDT | 2024-03-15 | 13.43 | 13.54 | 13.78 | +0.80 | +6.33% | 90 | 384 | 14.98% |
| IWM240328P00187000 | 2023-09-22 11:01AM EDT | 2024-03-28 | 13.26 | 13.74 | 14.05 | +1.61 | +13.82% | 5 | 71 | 15.06% |
| IWM240419P00187000 | 2023-09-22 9:56AM EDT | 2024-04-19 | 14.04 | 14.06 | 14.38 | +4.68 | +50.00% | 65 | 75 | 14.93% |
| IWM240517P00187000 | 2023-09-14 10:49AM EDT | 2024-05-17 | 14.37 | 14.52 | 14.89 | +4.17 | +40.88% | 5 | 36 | 15.01% |
| IWM240621P00187000 | 2023-09-21 9:36AM EDT | 2024-06-21 | 14.27 | 15.08 | 15.47 | 0.00 | - | 3 | 503 | 15.04% |
| IWM240628P00187000 | 2023-09-22 9:35AM EDT | 2024-06-28 | 14.23 | 15.23 | 15.56 | +3.42 | +31.64% | 6 | 55 | 15.01% |
| IWM240920P00187000 | 2023-09-22 3:45PM EDT | 2024-09-20 | 16.39 | 16.36 | 16.74 | +2.28 | +16.16% | 1 | 10 | 14.94% |
| IWM250117P00187000 | 2023-09-19 10:51AM EDT | 2025-01-17 | 15.90 | 18.03 | 18.36 | 0.00 | - | 1 | 155 | 15.05% |
© 2023 Yahoo. Todos os direitos reservados.
