Mercado fechado
BOVESPA
116.008,64 -136,36 (-0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.677,48 -276,52 (-0,53%) PETROLEO CRU
90,49 +0,46 (+0,51%) OURO
1.944,50 -1,10 (-0,06%) Bitcoin USD
26.175,14 -401,43 (-1,51%)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929C00125000 | 2023-07-07 1:30PM EDT | 2023-09-29 | 62.81 | 70.03 | 70.26 | 0.00 | - | 84 | 68 | 569.39% |
| IWM231020C00125000 | 2023-09-01 3:05PM EDT | 2023-10-20 | 66.06 | 51.72 | 51.84 | 0.00 | - | 7 | 25 | 58.59% |
| IWM231117C00125000 | 2023-05-03 11:01AM EDT | 2023-11-17 | 51.67 | 56.53 | 56.92 | 0.00 | - | 3 | 2 | 95.73% |
| IWM231215C00125000 | 2023-07-17 12:49PM EDT | 2023-12-15 | 70.97 | 62.68 | 62.94 | 0.00 | - | 1 | 64 | 108.11% |
| IWM231229C00125000 | 2023-09-01 9:33AM EDT | 2023-12-29 | 67.50 | 52.61 | 52.84 | 0.00 | - | 1 | 5 | 46.61% |
| IWM240119C00125000 | 2023-09-12 3:04PM EDT | 2024-01-19 | 60.58 | 52.71 | 52.96 | 0.00 | - | 2 | 249 | 43.21% |
| IWM240216C00125000 | 2023-07-18 2:05PM EDT | 2024-02-16 | 73.29 | 61.98 | 62.31 | 0.00 | - | 2 | 2 | 78.97% |
| IWM240315C00125000 | 2023-06-02 12:47PM EDT | 2024-03-15 | 60.00 | 65.59 | 66.48 | 0.00 | - | 4 | 4 | 84.45% |
| IWM240328C00125000 | 2023-07-07 3:48PM EDT | 2024-03-28 | 64.27 | 72.29 | 73.06 | 0.00 | - | 4 | 2 | 100.54% |
| IWM240419C00125000 | 2023-07-10 2:54PM EDT | 2024-04-19 | 66.78 | 70.11 | 70.64 | 0.00 | - | - | 16 | 88.89% |
| IWM240517C00125000 | 2023-06-02 12:14PM EDT | 2024-05-17 | 60.42 | 65.89 | 68.20 | 0.00 | - | 2 | 1 | 74.93% |
| IWM240621C00125000 | 2023-09-21 2:56PM EDT | 2024-06-21 | 57.11 | 55.49 | 56.08 | 0.00 | - | 1 | 203 | 40.67% |
| IWM240920C00125000 | 2023-09-14 2:03PM EDT | 2024-09-20 | 65.63 | 56.78 | 58.48 | 0.00 | - | 2 | 143 | 41.44% |
| IWM241220C00125000 | 2023-08-09 12:32PM EDT | 2024-12-20 | 73.84 | 65.48 | 67.90 | 0.00 | - | 4 | 93 | 53.41% |
| IWM250117C00125000 | 2023-07-12 3:35PM EDT | 2025-01-17 | 75.09 | 72.30 | 75.24 | 0.00 | - | 18 | 49 | 64.44% |
| IWM250620C00125000 | 2023-07-25 12:16PM EDT | 2025-06-20 | 80.15 | 66.36 | 70.24 | 0.00 | - | 1 | 6 | 50.65% |
| IWM251219C00125000 | 2023-09-08 11:04AM EDT | 2025-12-19 | 72.00 | 61.82 | 65.50 | 0.00 | - | 3 | 8 | 38.09% |
| IWM260116C00125000 | 2023-09-21 11:46AM EDT | 2026-01-16 | 66.00 | 64.00 | 66.00 | 0.00 | - | 2 | 3 | 38.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929P00125000 | 2023-09-18 11:40AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 458 | 96.88% |
| IWM231013P00125000 | 2023-09-22 3:17PM EDT | 2023-10-13 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 145 | 1 | 54.69% |
| IWM231020P00125000 | 2023-09-22 1:38PM EDT | 2023-10-20 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 58 | 2,286 | 50.00% |
| IWM231117P00125000 | 2023-09-22 1:20PM EDT | 2023-11-17 | 0.09 | 0.10 | 0.11 | 0.00 | - | 101 | 8,002 | 40.72% |
| IWM231215P00125000 | 2023-09-22 3:03PM EDT | 2023-12-15 | 0.21 | 0.21 | 0.22 | +0.01 | +5.00% | 502 | 24,869 | 36.57% |
| IWM231229P00125000 | 2023-09-22 3:51PM EDT | 2023-12-29 | 0.27 | 0.27 | 0.29 | +0.01 | +3.85% | 2 | 283 | 35.35% |
| IWM240119P00125000 | 2023-09-21 10:10AM EDT | 2024-01-19 | 0.38 | 0.36 | 0.39 | +0.01 | +2.70% | 15 | 5,188 | 33.69% |
| IWM240216P00125000 | 2023-09-12 3:42PM EDT | 2024-02-16 | 0.41 | 0.52 | 0.55 | 0.00 | - | - | 1 | 32.28% |
| IWM240315P00125000 | 2023-09-20 9:53AM EDT | 2024-03-15 | 0.51 | 0.68 | 0.71 | 0.00 | - | 31 | 23,739 | 31.10% |
| IWM240328P00125000 | 2023-09-22 1:17PM EDT | 2024-03-28 | 0.75 | 0.70 | 0.86 | +0.02 | +2.74% | 1 | 21 | 31.25% |
| IWM240419P00125000 | 2023-09-19 10:51AM EDT | 2024-04-19 | 0.91 | 0.82 | 1.00 | +0.18 | +24.66% | 20 | 53 | 30.55% |
| IWM240517P00125000 | 2023-05-05 12:30PM EDT | 2024-05-17 | 3.01 | 1.86 | 2.23 | 0.00 | - | 1 | 1 | 35.17% |
| IWM240621P00125000 | 2023-09-22 10:06AM EDT | 2024-06-21 | 1.27 | 1.27 | 1.32 | +0.11 | +9.48% | 173 | 15,696 | 28.58% |
| IWM240920P00125000 | 2023-09-22 3:44PM EDT | 2024-09-20 | 1.78 | 1.77 | 1.86 | +0.37 | +26.24% | 242 | 210 | 27.01% |
| IWM241220P00125000 | 2023-09-08 10:25AM EDT | 2024-12-20 | 2.30 | 2.45 | 2.54 | 0.00 | - | 1 | 268 | 26.36% |
| IWM250117P00125000 | 2023-09-14 9:38AM EDT | 2025-01-17 | 2.23 | 2.54 | 2.79 | 0.00 | - | 1 | 3,480 | 26.31% |
| IWM250620P00125000 | 2023-09-21 9:57AM EDT | 2025-06-20 | 3.68 | 3.45 | 3.61 | 0.00 | - | 6 | 4,040 | 24.85% |
| IWM251219P00125000 | 2023-09-12 12:07PM EDT | 2025-12-19 | 4.04 | 4.44 | 4.63 | 0.00 | - | 57 | 58 | 23.85% |
© 2023 Yahoo. Todos os direitos reservados.
