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
26.584,02 -9,65 (-0,04%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929C00230000 | 2023-09-07 9:39AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,547 | 62.50% |
| IWM231020C00230000 | 2023-09-14 11:47AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,410 | 32.81% |
| IWM231027C00230000 | 2023-09-14 12:02PM EDT | 2023-10-27 | 0.01 | - | 0.01 | 0.00 | - | - | 1,200 | 29.30% |
| IWM231117C00230000 | 2023-09-22 11:51AM EDT | 2023-11-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 237 | 499 | 24.81% |
| IWM231215C00230000 | 2023-09-21 3:58PM EDT | 2023-12-15 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 30,286 | 20.31% |
| IWM231229C00230000 | 2023-09-22 11:27AM EDT | 2023-12-29 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 294 | 19.53% |
| IWM240119C00230000 | 2023-09-22 3:29PM EDT | 2024-01-19 | 0.06 | 0.04 | 0.06 | 0.00 | - | 20 | 24,692 | 19.24% |
| IWM240216C00230000 | 2023-09-22 4:06PM EDT | 2024-02-16 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 32 | 802 | 18.21% |
| IWM240315C00230000 | 2023-09-22 10:12AM EDT | 2024-03-15 | 0.16 | 0.12 | 0.15 | -0.04 | -20.00% | 1 | 22,348 | 17.92% |
| IWM240328C00230000 | 2023-09-22 2:57PM EDT | 2024-03-28 | 0.18 | 0.12 | 0.21 | -0.10 | -35.71% | 1 | 138 | 18.16% |
| IWM240419C00230000 | 2023-09-21 1:31PM EDT | 2024-04-19 | 0.27 | 0.16 | 0.29 | 0.00 | - | 31 | 119 | 18.12% |
| IWM240517C00230000 | 2023-09-13 10:38AM EDT | 2024-05-17 | 0.65 | 0.28 | 0.42 | 0.00 | - | 5 | 384 | 18.14% |
| IWM240621C00230000 | 2023-09-22 10:12AM EDT | 2024-06-21 | 0.57 | 0.48 | 0.54 | -0.06 | -9.52% | 1 | 14,035 | 17.75% |
| IWM240628C00230000 | 2023-09-14 10:58AM EDT | 2024-06-28 | 1.25 | 0.47 | 0.64 | 0.00 | - | 1 | 56 | 18.12% |
| IWM240920C00230000 | 2023-09-20 10:25AM EDT | 2024-09-20 | 1.91 | 1.21 | 1.31 | 0.00 | - | 1 | 7 | 18.60% |
| IWM241220C00230000 | 2023-09-15 3:13PM EDT | 2024-12-20 | 3.59 | 2.25 | 2.36 | 0.00 | - | 1 | 402 | 19.41% |
| IWM250117C00230000 | 2023-09-22 3:21PM EDT | 2025-01-17 | 2.69 | 2.59 | 2.71 | -0.26 | -8.81% | 1 | 3,046 | 19.62% |
| IWM250620C00230000 | 2023-07-18 1:26PM EDT | 2025-06-20 | 12.26 | 7.97 | 8.21 | 0.00 | - | 6 | 139 | 25.32% |
| IWM251219C00230000 | 2023-09-22 9:43AM EDT | 2025-12-19 | 8.30 | 7.62 | 8.00 | -0.20 | -2.35% | 20 | 534 | 22.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230927P00230000 | 2023-09-14 10:15AM EDT | 2023-09-27 | 45.84 | 53.86 | 54.03 | 0.00 | - | - | 5 | 134.57% |
| IWM230929P00230000 | 2023-09-13 3:12PM EDT | 2023-09-29 | 47.70 | 53.87 | 54.02 | 0.00 | - | 1 | 2 | 113.72% |
| IWM231020P00230000 | 2023-09-18 10:09AM EDT | 2023-10-20 | 47.41 | 53.87 | 54.02 | 0.00 | - | - | 1 | 56.89% |
| IWM231117P00230000 | 2023-09-06 1:44PM EDT | 2023-11-17 | 44.49 | 53.85 | 54.04 | 0.00 | - | 4 | 4 | 41.43% |
| IWM231215P00230000 | 2023-08-31 2:54PM EDT | 2023-12-15 | 41.19 | 53.84 | 54.05 | 0.00 | - | 24 | 35 | 33.94% |
| IWM231229P00230000 | 2023-09-06 2:51PM EDT | 2023-12-29 | 43.99 | 53.83 | 54.05 | 0.00 | - | 2 | 1 | 31.42% |
| IWM240119P00230000 | 2023-09-20 12:12PM EDT | 2024-01-19 | 47.90 | 53.82 | 54.06 | 0.00 | - | 2 | 15 | 28.61% |
| IWM240315P00230000 | 2023-05-03 1:57PM EDT | 2024-03-15 | 55.47 | 48.99 | 49.85 | 0.00 | - | 2 | 1 | 0.00% |
| IWM240328P00230000 | 2023-04-26 2:57PM EDT | 2024-03-28 | 58.57 | 52.82 | 55.35 | 0.00 | - | - | 0 | 28.97% |
| IWM240517P00230000 | 2023-07-11 9:45AM EDT | 2024-05-17 | 41.73 | 37.65 | 38.31 | 0.00 | - | - | 0 | 0.00% |
| IWM240621P00230000 | 2022-10-11 3:22PM EDT | 2024-06-21 | 63.93 | 45.23 | 49.59 | 0.00 | - | - | 1 | 0.00% |
| IWM241220P00230000 | 2023-08-29 3:53PM EDT | 2024-12-20 | 41.90 | 52.70 | 55.17 | 0.00 | - | 1 | 46 | 18.20% |
| IWM250117P00230000 | 2023-06-07 3:39PM EDT | 2025-01-17 | 42.73 | 43.12 | 46.93 | 0.00 | - | 1 | 1 | 0.00% |
| IWM251219P00230000 | 2023-09-22 9:43AM EDT | 2025-12-19 | 52.26 | 53.22 | 54.80 | +12.24 | +30.58% | 3 | 8 | 12.86% |
© 2023 Yahoo. Todos os direitos reservados.
