Mercado fechado
BOVESPA
116.565,17 +834,41 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,97 (-1,32%) PETROLEO CRU
90,77 -0,94 (-1,02%) OURO
1.864,60 -14,00 (-0,75%) Bitcoin USD
27.164,74 +213,64 (+0,79%)
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:150.00
Opções de comprapara2 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231006C00150000 | 2023-09-21 11:23AM EDT | 2023-10-06 | 27.78 | 26.95 | 27.09 | 0.00 | - | - | 2 | 74.90% |
| IWM231020C00150000 | 2023-09-29 9:40AM EDT | 2023-10-20 | 28.50 | 27.29 | 27.40 | +1.29 | +4.74% | 65 | 4 | 49.37% |
| IWM231117C00150000 | 2023-09-26 10:30AM EDT | 2023-11-17 | 27.76 | 28.12 | 28.32 | 0.00 | - | 2 | 297 | 40.45% |
| IWM231215C00150000 | 2023-09-26 11:26AM EDT | 2023-12-15 | 28.28 | 29.09 | 29.31 | 0.00 | - | 2 | 2,561 | 37.84% |
| IWM231229C00150000 | 2023-09-26 10:01AM EDT | 2023-12-29 | 29.10 | 29.26 | 29.49 | 0.00 | - | 2 | 36 | 35.64% |
| IWM240119C00150000 | 2023-09-29 10:04AM EDT | 2024-01-19 | 31.25 | 29.65 | 29.91 | +0.95 | +3.14% | 1 | 927 | 33.86% |
| IWM240216C00150000 | 2023-08-30 1:52PM EDT | 2024-02-16 | 42.51 | 30.76 | 31.01 | 0.00 | - | 3 | 10 | 34.14% |
| IWM240315C00150000 | 2023-09-27 10:32AM EDT | 2024-03-15 | 31.71 | 31.74 | 32.05 | 0.00 | - | 20 | 131 | 34.28% |
| IWM240328C00150000 | 2023-09-08 10:03AM EDT | 2024-03-28 | 38.78 | 31.84 | 32.38 | 0.00 | - | 10 | 12 | 33.94% |
| IWM240419C00150000 | 2023-09-27 4:07PM EDT | 2024-04-19 | 32.41 | 32.48 | 32.91 | 0.00 | - | 18 | 66 | 33.43% |
| IWM240517C00150000 | 2023-09-27 10:45AM EDT | 2024-05-17 | 33.73 | 33.46 | 33.85 | 0.00 | - | 25 | 72 | 33.58% |
| IWM240621C00150000 | 2023-09-28 10:10AM EDT | 2024-06-21 | 34.59 | 34.24 | 34.76 | 0.00 | - | 2 | 88 | 33.26% |
| IWM240920C00150000 | 2023-09-18 10:00AM EDT | 2024-09-20 | 42.24 | 36.34 | 38.08 | 0.00 | - | 4 | 6 | 34.71% |
| IWM241220C00150000 | 2023-08-10 12:58PM EDT | 2024-12-20 | 51.93 | 44.09 | 46.36 | 0.00 | - | 1 | 117 | 43.74% |
| IWM250117C00150000 | 2023-09-28 12:29PM EDT | 2025-01-17 | 41.01 | 38.40 | 40.36 | 0.00 | - | 2 | 52 | 33.51% |
| IWM250620C00150000 | 2023-08-02 11:51AM EDT | 2025-06-20 | 59.50 | 52.85 | 56.73 | 0.00 | - | 8 | 2 | 50.09% |
| IWM251219C00150000 | 2023-09-14 12:10PM EDT | 2025-12-19 | 52.00 | 43.00 | 48.00 | 0.00 | - | 30 | 197 | 34.31% |
| IWM260116C00150000 | 2023-09-27 10:46AM EDT | 2026-01-16 | 45.98 | 43.50 | 48.50 | 0.00 | - | 1 | 2 | 34.28% |
Opções de vendapara2 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231004P00150000 | 2023-09-29 11:41AM EDT | 2023-10-04 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 52 | 53.13% |
| IWM231006P00150000 | 2023-09-29 2:15PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 260 | 46.88% |
| IWM231009P00150000 | 2023-09-29 2:31PM EDT | 2023-10-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 29 | 41.41% |
| IWM231011P00150000 | 2023-09-29 12:53PM EDT | 2023-10-11 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 25 | 71 | 39.45% |
| IWM231013P00150000 | 2023-09-29 3:00PM EDT | 2023-10-13 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 385 | 317 | 37.50% |
| IWM231020P00150000 | 2023-09-29 4:00PM EDT | 2023-10-20 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 62 | 13,297 | 32.62% |
| IWM231027P00150000 | 2023-09-29 1:38PM EDT | 2023-10-27 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 1 | 388 | 30.86% |
| IWM231103P00150000 | 2023-09-29 3:39PM EDT | 2023-11-03 | 0.19 | 0.19 | 0.20 | 0.00 | - | 23 | 57 | 29.54% |
| IWM231117P00150000 | 2023-09-29 2:40PM EDT | 2023-11-17 | 0.38 | 0.34 | 0.36 | +0.04 | +11.76% | 82 | 30,390 | 27.83% |
| IWM231215P00150000 | 2023-09-29 3:09PM EDT | 2023-12-15 | 0.77 | 0.75 | 0.77 | +0.06 | +8.45% | 685 | 115,170 | 26.31% |
| IWM231229P00150000 | 2023-09-29 3:41PM EDT | 2023-12-29 | 1.02 | 0.97 | 1.01 | +0.06 | +6.25% | 362 | 3,148 | 25.95% |
| IWM240119P00150000 | 2023-09-29 1:37PM EDT | 2024-01-19 | 1.30 | 1.26 | 1.30 | +0.01 | +0.78% | 102 | 39,685 | 25.10% |
| IWM240216P00150000 | 2023-09-29 1:47PM EDT | 2024-02-16 | 1.73 | 1.70 | 1.75 | -0.21 | -10.82% | 1 | 3,095 | 24.56% |
| IWM240315P00150000 | 2023-09-29 3:18PM EDT | 2024-03-15 | 2.10 | 2.12 | 2.17 | -0.04 | -1.87% | 14 | 38,057 | 24.07% |
| IWM240328P00150000 | 2023-09-15 1:53PM EDT | 2024-03-28 | 1.69 | 2.30 | 2.44 | 0.00 | - | 1 | 116 | 24.15% |
| IWM240419P00150000 | 2023-09-29 9:54AM EDT | 2024-04-19 | 2.38 | 2.59 | 2.76 | -0.28 | -10.53% | 1 | 94 | 23.83% |
| IWM240517P00150000 | 2023-09-27 12:56PM EDT | 2024-05-17 | 3.45 | 3.02 | 3.18 | 0.00 | - | 20 | 217 | 23.57% |
| IWM240621P00150000 | 2023-09-29 12:54PM EDT | 2024-06-21 | 3.46 | 3.47 | 3.54 | +0.01 | +0.29% | 35 | 48,489 | 22.90% |
| IWM240628P00150000 | 2023-09-26 11:52AM EDT | 2024-06-28 | 3.92 | 3.55 | 3.73 | 0.00 | - | 4 | 468 | 23.08% |
| IWM240920P00150000 | 2023-09-29 12:34PM EDT | 2024-09-20 | 4.45 | 4.14 | 4.92 | -0.12 | -2.63% | 4 | 9,477 | 22.70% |
| IWM241220P00150000 | 2023-09-27 10:32AM EDT | 2024-12-20 | 5.82 | 5.68 | 5.88 | 0.00 | - | 74 | 23,214 | 21.98% |
| IWM250117P00150000 | 2023-09-29 12:57PM EDT | 2025-01-17 | 5.97 | 5.97 | 6.17 | +0.18 | +3.11% | 10 | 20,892 | 21.82% |
| IWM250620P00150000 | 2023-09-29 3:26PM EDT | 2025-06-20 | 7.45 | 7.27 | 7.72 | +0.25 | +3.47% | 3,500 | 3,414 | 21.19% |
| IWM251219P00150000 | 2023-09-26 12:24PM EDT | 2025-12-19 | 9.13 | 8.13 | 10.01 | 0.00 | - | 747 | 12,330 | 21.45% |
| IWM260116P00150000 | 2023-09-25 10:51AM EDT | 2026-01-16 | 9.10 | 6.50 | 11.50 | 0.00 | - | 2 | 4 | 22.82% |
© 2023 Yahoo. Todos os direitos reservados.
