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
90,17 +0,14 (+0,16%) OURO
1.942,60 -3,00 (-0,15%) Bitcoin USD
26.203,47 -385,64 (-1,45%)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929C00130000 | 2023-07-07 1:11PM EDT | 2023-09-29 | 57.90 | 65.09 | 65.32 | 0.00 | - | 64 | 37 | 533.89% |
| IWM231020C00130000 | 2023-07-13 9:33AM EDT | 2023-10-20 | 63.80 | 61.88 | 62.11 | 0.00 | - | 1 | 14 | 210.35% |
| IWM231117C00130000 | 2023-07-19 9:52AM EDT | 2023-11-17 | 68.70 | 55.78 | 56.05 | 0.00 | - | 1 | 19 | 113.27% |
| IWM231215C00130000 | 2023-09-20 11:08AM EDT | 2023-12-15 | 53.75 | 47.67 | 47.88 | 0.00 | - | 1 | 49 | 46.18% |
| IWM231229C00130000 | 2023-05-16 10:11AM EDT | 2023-12-29 | 46.75 | 58.57 | 59.08 | 0.00 | - | 2 | 29 | 96.93% |
| IWM240119C00130000 | 2023-08-14 12:25PM EDT | 2024-01-19 | 62.16 | 54.09 | 54.37 | 0.00 | - | 2 | 82 | 70.35% |
| IWM240216C00130000 | 2023-07-07 3:37PM EDT | 2024-02-16 | 59.37 | 66.98 | 67.49 | 0.00 | - | 2 | 1 | 105.41% |
| IWM240315C00130000 | 2023-09-22 2:12PM EDT | 2024-03-15 | 49.50 | 49.27 | 49.61 | -5.30 | -9.67% | 4 | 206 | 40.74% |
| IWM240328C00130000 | 2023-07-31 10:48AM EDT | 2024-03-28 | 71.59 | 61.89 | 62.43 | 0.00 | - | 5 | 5 | 79.10% |
| IWM240419C00130000 | 2023-07-10 2:14PM EDT | 2024-04-19 | 62.13 | 65.49 | 66.01 | 0.00 | - | - | 1 | 84.18% |
| IWM240517C00130000 | 2023-07-13 2:29PM EDT | 2024-05-17 | 68.02 | 65.32 | 66.06 | 0.00 | - | 1 | 1 | 78.88% |
| IWM240621C00130000 | 2023-07-05 3:39PM EDT | 2024-06-21 | 62.50 | 68.61 | 70.53 | 0.00 | - | 3 | 47 | 82.36% |
| IWM240628C00130000 | 2023-09-19 4:10PM EDT | 2024-06-28 | 56.03 | 50.72 | 51.90 | 0.00 | - | 2 | 6 | 39.29% |
| IWM241220C00130000 | 2023-08-07 12:35PM EDT | 2024-12-20 | 72.11 | 62.47 | 65.15 | 0.00 | - | 48 | 102 | 53.61% |
| IWM250117C00130000 | 2023-08-22 12:06PM EDT | 2025-01-17 | 62.49 | 54.69 | 55.90 | 0.00 | - | 4 | 22 | 37.90% |
| IWM250620C00130000 | 2023-08-28 1:49PM EDT | 2025-06-20 | 66.50 | 55.83 | 59.07 | 0.00 | - | 6 | 12 | 38.05% |
| IWM251219C00130000 | 2023-09-07 10:07AM EDT | 2025-12-19 | 66.65 | 58.00 | 61.77 | 0.00 | - | 4 | 4 | 37.20% |
| IWM260116C00130000 | 2023-09-21 3:56PM EDT | 2026-01-16 | 60.30 | 57.00 | 62.00 | 0.00 | - | 1 | 4 | 36.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929P00130000 | 2023-08-30 3:54PM EDT | 2023-09-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 467 | 85.94% |
| IWM231006P00130000 | 2023-09-07 9:31AM EDT | 2023-10-06 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 8 | 61.72% |
| IWM231013P00130000 | 2023-09-18 11:46AM EDT | 2023-10-13 | 0.01 | 0.02 | 0.03 | 0.00 | - | 8 | 32 | 51.56% |
| IWM231020P00130000 | 2023-09-22 3:29PM EDT | 2023-10-20 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 113 | 1,235 | 46.48% |
| IWM231027P00130000 | 2023-09-21 10:58AM EDT | 2023-10-27 | 0.03 | 0.04 | 0.06 | 0.00 | - | 2 | 4 | 43.16% |
| IWM231117P00130000 | 2023-09-22 12:02PM EDT | 2023-11-17 | 0.12 | 0.13 | 0.14 | 0.00 | - | 86 | 952 | 37.89% |
| IWM231215P00130000 | 2023-09-22 3:09PM EDT | 2023-12-15 | 0.24 | 0.26 | 0.28 | -0.01 | -4.00% | 10 | 34,338 | 34.28% |
| IWM231229P00130000 | 2023-09-22 2:14PM EDT | 2023-12-29 | 0.35 | 0.34 | 0.37 | +0.01 | +2.94% | 1 | 152 | 33.28% |
| IWM240119P00130000 | 2023-09-21 9:59AM EDT | 2024-01-19 | 0.47 | 0.46 | 0.49 | 0.00 | - | 10 | 9,893 | 31.76% |
| IWM240216P00130000 | 2023-09-21 12:42PM EDT | 2024-02-16 | 0.65 | 0.64 | 0.68 | 0.00 | - | 10 | 22 | 30.49% |
| IWM240315P00130000 | 2023-09-21 3:56PM EDT | 2024-03-15 | 0.85 | 0.83 | 0.86 | 0.00 | - | 11 | 8,080 | 29.37% |
| IWM240328P00130000 | 2023-07-21 11:20AM EDT | 2024-03-28 | 1.01 | 1.24 | 1.41 | 0.00 | - | 5 | 21 | 31.89% |
| IWM240419P00130000 | 2023-09-22 11:58AM EDT | 2024-04-19 | 1.08 | 1.03 | 1.21 | -0.02 | -1.82% | 1 | 2 | 29.02% |
| IWM240517P00130000 | 2023-09-13 4:05PM EDT | 2024-05-17 | 1.07 | 1.23 | 1.44 | 0.00 | - | 2 | 160 | 28.46% |
| IWM240621P00130000 | 2023-09-21 9:50AM EDT | 2024-06-21 | 1.58 | 1.54 | 1.59 | 0.00 | - | 303 | 7,990 | 27.25% |
| IWM240628P00130000 | 2023-09-12 9:32AM EDT | 2024-06-28 | 1.32 | 1.50 | 1.74 | 0.00 | - | 7 | 18 | 27.56% |
| IWM240920P00130000 | 2023-09-22 10:55AM EDT | 2024-09-20 | 2.13 | 2.11 | 2.21 | -0.09 | -4.05% | 310 | 279 | 25.84% |
| IWM241220P00130000 | 2023-09-22 2:53PM EDT | 2024-12-20 | 2.94 | 2.88 | 2.99 | +0.64 | +27.83% | 525 | 8,073 | 25.34% |
| IWM250117P00130000 | 2023-08-31 9:59AM EDT | 2025-01-17 | 2.51 | 3.08 | 3.17 | 0.00 | - | 6 | 361 | 25.06% |
| IWM250620P00130000 | 2023-09-12 3:45PM EDT | 2025-06-20 | 3.65 | 4.01 | 4.19 | 0.00 | - | 10 | 104 | 23.98% |
| IWM251219P00130000 | 2023-09-14 3:11PM EDT | 2025-12-19 | 4.48 | 5.11 | 5.33 | 0.00 | - | 1 | 115 | 23.11% |
© 2023 Yahoo. Todos os direitos reservados.
