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
26.615,58 +31,16 (+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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929C00155000 | 2023-08-10 10:37AM EDT | 2023-09-29 | 38.88 | 29.39 | 29.53 | 0.00 | - | 1 | 49 | 194.09% |
| IWM231006C00155000 | 2023-09-13 3:14PM EDT | 2023-10-06 | 27.68 | 21.71 | 21.85 | 0.00 | - | - | 1 | 38.87% |
| IWM231020C00155000 | 2023-09-11 3:38PM EDT | 2023-10-20 | 29.96 | 21.78 | 21.94 | 0.00 | - | 2 | 25 | 29.10% |
| IWM231117C00155000 | 2023-08-15 2:40PM EDT | 2023-11-17 | 35.84 | 31.61 | 31.75 | 0.00 | - | 5 | 12 | 73.95% |
| IWM231215C00155000 | 2023-09-22 2:07PM EDT | 2023-12-15 | 24.20 | 23.97 | 24.11 | -9.51 | -28.21% | 5 | 224 | 30.60% |
| IWM231229C00155000 | 2023-07-19 11:12AM EDT | 2023-12-29 | 45.18 | 33.26 | 33.50 | 0.00 | - | 1 | 14 | 61.24% |
| IWM240119C00155000 | 2023-08-31 9:30AM EDT | 2024-01-19 | 36.94 | 24.69 | 24.87 | 0.00 | - | 1 | 1,199 | 28.58% |
| IWM240315C00155000 | 2023-08-08 12:16PM EDT | 2024-03-15 | 42.83 | 34.03 | 34.35 | 0.00 | - | 8 | 1,034 | 48.06% |
| IWM240328C00155000 | 2023-09-12 3:52PM EDT | 2024-03-28 | 34.26 | 27.02 | 27.31 | 0.00 | - | 2 | 2 | 29.36% |
| IWM240419C00155000 | 2023-09-12 10:00AM EDT | 2024-04-19 | 35.49 | 27.67 | 27.91 | 0.00 | - | 5 | 47 | 29.22% |
| IWM240517C00155000 | 2023-08-22 1:37PM EDT | 2024-05-17 | 36.42 | 29.13 | 29.43 | 0.00 | - | 3 | 17 | 30.80% |
| IWM240621C00155000 | 2023-09-19 9:37AM EDT | 2024-06-21 | 35.29 | 29.59 | 29.93 | 0.00 | - | 2 | 103 | 29.76% |
| IWM240628C00155000 | 2023-09-18 10:00AM EDT | 2024-06-28 | 35.50 | 29.44 | 30.35 | 0.00 | - | 10 | 150 | 30.22% |
| IWM240920C00155000 | 2023-08-22 3:58PM EDT | 2024-09-20 | 40.54 | 32.71 | 33.35 | 0.00 | - | - | 2 | 31.59% |
| IWM241220C00155000 | 2023-09-22 12:58PM EDT | 2024-12-20 | 35.13 | 34.49 | 35.08 | -3.92 | -10.04% | 4 | 33 | 30.82% |
| IWM250117C00155000 | 2023-07-07 1:37PM EDT | 2025-01-17 | 45.59 | 51.24 | 53.96 | 0.00 | - | 1 | 7 | 54.69% |
| IWM250620C00155000 | 2023-08-24 1:30PM EDT | 2025-06-20 | 45.00 | 37.50 | 40.06 | 0.00 | - | 8 | 11 | 32.21% |
| IWM251219C00155000 | 2023-08-16 9:35AM EDT | 2025-12-19 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929P00155000 | 2023-09-22 12:10PM EDT | 2023-09-29 | 0.02 | 0.02 | 0.03 | 0.00 | - | 7 | 1,062 | 43.75% |
| IWM231006P00155000 | 2023-09-22 1:23PM EDT | 2023-10-06 | 0.06 | 0.08 | 0.09 | -0.02 | -25.00% | 141 | 152 | 34.57% |
| IWM231013P00155000 | 2023-09-22 10:32AM EDT | 2023-10-13 | 0.13 | 0.15 | 0.16 | 0.00 | - | 1,029 | 1,033 | 30.66% |
| IWM231020P00155000 | 2023-09-22 4:14PM EDT | 2023-10-20 | 0.25 | 0.23 | 0.24 | +0.03 | +13.64% | 130 | 4,558 | 28.47% |
| IWM231027P00155000 | 2023-09-22 3:44PM EDT | 2023-10-27 | 0.33 | 0.32 | 0.34 | +0.03 | +10.00% | 24 | 172 | 27.25% |
| IWM231117P00155000 | 2023-09-22 2:05PM EDT | 2023-11-17 | 0.68 | 0.68 | 0.70 | -0.02 | -2.86% | 120 | 4,487 | 25.39% |
| IWM231215P00155000 | 2023-09-22 12:36PM EDT | 2023-12-15 | 1.11 | 1.18 | 1.20 | -0.08 | -6.72% | 75 | 64,110 | 24.06% |
| IWM231229P00155000 | 2023-09-21 12:45PM EDT | 2023-12-29 | 1.39 | 1.46 | 1.49 | 0.00 | - | 21 | 778 | 23.83% |
| IWM240119P00155000 | 2023-09-22 3:12PM EDT | 2024-01-19 | 1.67 | 1.78 | 1.81 | 0.00 | - | 3 | 20,424 | 23.05% |
| IWM240216P00155000 | 2023-09-21 4:09PM EDT | 2024-02-16 | 2.35 | 2.26 | 2.31 | 0.00 | - | 3 | 62 | 22.62% |
| IWM240315P00155000 | 2023-09-21 1:13PM EDT | 2024-03-15 | 2.59 | 2.70 | 2.74 | 0.00 | - | 6 | 42,734 | 22.13% |
| IWM240328P00155000 | 2023-09-21 9:51AM EDT | 2024-03-28 | 2.91 | 2.91 | 3.00 | 0.00 | - | 3 | 11 | 22.13% |
| IWM240419P00155000 | 2023-09-21 11:49AM EDT | 2024-04-19 | 3.14 | 3.25 | 3.35 | 0.00 | - | 2 | 156 | 21.91% |
| IWM240517P00155000 | 2023-09-19 11:07AM EDT | 2024-05-17 | 3.06 | 3.69 | 3.82 | 0.00 | - | 210 | 2,893 | 21.76% |
| IWM240621P00155000 | 2023-09-22 3:47PM EDT | 2024-06-21 | 4.20 | 4.19 | 4.26 | +0.13 | +3.19% | 16 | 24,662 | 21.33% |
| IWM240628P00155000 | 2023-09-22 11:23AM EDT | 2024-06-28 | 4.21 | 4.29 | 4.41 | +0.80 | +23.46% | 2 | 1,672 | 21.39% |
| IWM240920P00155000 | 2023-09-22 3:52PM EDT | 2024-09-20 | 5.35 | 5.31 | 5.43 | +0.70 | +15.05% | 2,233 | 6,728 | 20.70% |
| IWM241220P00155000 | 2023-09-22 12:43PM EDT | 2024-12-20 | 6.42 | 6.58 | 6.73 | +0.82 | +14.64% | 3 | 23,337 | 20.64% |
| IWM250117P00155000 | 2023-09-21 12:36PM EDT | 2025-01-17 | 6.85 | 6.89 | 7.02 | 0.00 | - | 14 | 4,028 | 20.48% |
| IWM250620P00155000 | 2023-09-13 10:26AM EDT | 2025-06-20 | 7.42 | 8.32 | 8.60 | 0.00 | - | 1,250 | 3,381 | 19.93% |
| IWM251219P00155000 | 2023-09-11 9:58AM EDT | 2025-12-19 | 8.90 | 9.89 | 10.24 | 0.00 | - | 1 | 6,002 | 19.45% |
| IWM260116P00155000 | 2023-09-13 3:34PM EDT | 2026-01-16 | 9.00 | 8.00 | 13.00 | 0.00 | - | - | 14 | 22.16% |
© 2023 Yahoo. Todos os direitos reservados.
