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
26.925,69 +16,86 (+0,06%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231002C00160000 | 2023-09-25 9:51AM EDT | 2023-10-02 | 16.82 | 16.82 | 16.93 | 0.00 | - | 10 | 0 | 61.13% |
| IWM231006C00160000 | 2023-09-29 3:30PM EDT | 2023-10-06 | 17.09 | 17.01 | 17.11 | -4.54 | -20.99% | 3 | 4 | 49.27% |
| IWM231020C00160000 | 2023-09-27 3:30PM EDT | 2023-10-20 | 17.39 | 17.48 | 17.59 | 0.00 | - | 2 | 75 | 35.43% |
| IWM231027C00160000 | 2023-09-11 9:32AM EDT | 2023-10-27 | 26.16 | 17.75 | 17.89 | 0.00 | - | 1 | 1 | 33.69% |
| IWM231117C00160000 | 2023-09-29 3:29PM EDT | 2023-11-17 | 18.83 | 18.70 | 18.85 | +0.32 | +1.73% | 2 | 42 | 31.63% |
| IWM231215C00160000 | 2023-09-29 4:00PM EDT | 2023-12-15 | 19.88 | 20.00 | 20.19 | -1.18 | -5.60% | 7 | 5,471 | 31.10% |
| IWM231229C00160000 | 2023-09-29 3:58PM EDT | 2023-12-29 | 20.25 | 20.24 | 20.47 | +0.23 | +1.15% | 1 | 25 | 29.67% |
| IWM240119C00160000 | 2023-09-26 1:08PM EDT | 2024-01-19 | 20.03 | 20.88 | 21.11 | 0.00 | - | 18 | 930 | 28.87% |
| IWM240216C00160000 | 2023-08-10 10:19AM EDT | 2024-02-16 | 38.78 | 28.51 | 28.75 | 0.00 | - | - | 1 | 46.42% |
| IWM240315C00160000 | 2023-09-29 3:53PM EDT | 2024-03-15 | 23.50 | 23.29 | 23.57 | -0.69 | -2.85% | 11 | 455 | 29.89% |
| IWM240328C00160000 | 2023-09-07 12:38PM EDT | 2024-03-28 | 30.29 | 23.48 | 23.96 | 0.00 | - | 1 | 1 | 29.73% |
| IWM240419C00160000 | 2023-09-12 10:34AM EDT | 2024-04-19 | 30.86 | 24.26 | 24.62 | 0.00 | - | 27 | 94 | 29.55% |
| IWM240517C00160000 | 2023-09-12 11:18AM EDT | 2024-05-17 | 31.63 | 25.35 | 25.72 | 0.00 | - | 13 | 25 | 29.98% |
| IWM240621C00160000 | 2023-09-27 12:29PM EDT | 2024-06-21 | 25.46 | 26.26 | 26.75 | 0.00 | - | 5 | 136 | 29.90% |
| IWM240628C00160000 | 2023-09-26 3:44PM EDT | 2024-06-28 | 27.57 | 26.41 | 26.92 | +2.24 | +8.84% | 12 | 28 | 29.83% |
| IWM240920C00160000 | 2023-09-14 3:32PM EDT | 2024-09-20 | 36.18 | 28.70 | 30.38 | 0.00 | - | 16 | 70 | 31.68% |
| IWM241220C00160000 | 2023-08-21 12:00PM EDT | 2024-12-20 | 38.06 | 35.68 | 36.25 | 0.00 | - | 1 | 25 | 36.63% |
| IWM250117C00160000 | 2023-09-27 3:30PM EDT | 2025-01-17 | 32.60 | 31.49 | 32.91 | 0.00 | - | 1 | 152 | 30.94% |
| IWM250620C00160000 | 2023-09-21 12:17PM EDT | 2025-06-20 | 36.20 | 35.09 | 37.83 | 0.00 | - | 10 | 82 | 32.77% |
| IWM251219C00160000 | 2023-09-20 3:43PM EDT | 2025-12-19 | 41.50 | 36.50 | 41.45 | 0.00 | - | 2 | 11 | 32.66% |
| IWM260116C00160000 | 2023-09-21 1:26PM EDT | 2026-01-16 | 40.41 | 37.00 | 42.00 | 0.00 | - | - | 1 | 32.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231002P00160000 | 2023-09-29 2:34PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 255 | 42.19% |
| IWM231004P00160000 | 2023-09-29 10:22AM EDT | 2023-10-04 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 154 | 8,714 | 35.55% |
| IWM231006P00160000 | 2023-09-29 3:22PM EDT | 2023-10-06 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 224 | 487 | 31.64% |
| IWM231009P00160000 | 2023-09-29 12:05PM EDT | 2023-10-09 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 2 | 89 | 28.52% |
| IWM231011P00160000 | 2023-09-29 3:39PM EDT | 2023-10-11 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 2 | 22 | 27.93% |
| IWM231013P00160000 | 2023-09-29 3:14PM EDT | 2023-10-13 | 0.11 | 0.10 | 0.11 | 0.00 | - | 61 | 2,237 | 27.34% |
| IWM231020P00160000 | 2023-09-29 4:14PM EDT | 2023-10-20 | 0.21 | 0.21 | 0.23 | -0.03 | -12.50% | 75 | 16,508 | 25.64% |
| IWM231027P00160000 | 2023-09-29 3:56PM EDT | 2023-10-27 | 0.38 | 0.35 | 0.36 | +0.04 | +11.76% | 2,739 | 9,448 | 24.49% |
| IWM231103P00160000 | 2023-09-29 3:32PM EDT | 2023-11-03 | 0.56 | 0.52 | 0.54 | +0.06 | +12.00% | 69 | 188 | 24.20% |
| IWM231110P00160000 | 2023-09-28 1:14PM EDT | 2023-11-10 | 0.67 | 0.68 | 0.71 | +0.67 | - | 9 | - | 23.78% |
| IWM231117P00160000 | 2023-09-29 4:03PM EDT | 2023-11-17 | 0.87 | 0.84 | 0.86 | +0.03 | +3.57% | 151 | 24,397 | 23.27% |
| IWM231215P00160000 | 2023-09-29 4:07PM EDT | 2023-12-15 | 1.55 | 1.53 | 1.55 | +0.06 | +4.03% | 395 | 102,630 | 22.50% |
| IWM231229P00160000 | 2023-09-29 3:12PM EDT | 2023-12-29 | 1.90 | 1.90 | 1.94 | +0.05 | +2.70% | 31 | 1,675 | 22.48% |
| IWM240119P00160000 | 2023-09-29 1:11PM EDT | 2024-01-19 | 2.39 | 2.32 | 2.36 | +0.24 | +11.16% | 27 | 48,512 | 21.89% |
| IWM240216P00160000 | 2023-09-27 3:50PM EDT | 2024-02-16 | 3.29 | 2.91 | 2.97 | 0.00 | - | 5 | 4,515 | 21.58% |
| IWM240315P00160000 | 2023-09-29 10:49AM EDT | 2024-03-15 | 3.11 | 3.45 | 3.51 | -0.29 | -8.53% | 1 | 66,685 | 21.23% |
| IWM240328P00160000 | 2023-09-29 10:13AM EDT | 2024-03-28 | 3.41 | 3.69 | 3.88 | -0.22 | -6.06% | 1 | 214 | 21.45% |
| IWM240419P00160000 | 2023-09-29 11:50AM EDT | 2024-04-19 | 4.04 | 4.06 | 4.28 | -0.33 | -7.55% | 1 | 2,897 | 21.24% |
| IWM240517P00160000 | 2023-09-29 3:04PM EDT | 2024-05-17 | 4.71 | 4.60 | 4.83 | -0.51 | -9.77% | 1 | 163 | 21.16% |
| IWM240621P00160000 | 2023-09-28 12:02PM EDT | 2024-06-21 | 5.03 | 5.18 | 5.26 | 0.00 | - | 1 | 41,318 | 20.61% |
| IWM240628P00160000 | 2023-09-28 2:06PM EDT | 2024-06-28 | 5.28 | 5.29 | 5.50 | 0.00 | - | 443 | 670 | 20.83% |
| IWM240920P00160000 | 2023-09-29 11:27AM EDT | 2024-09-20 | 6.20 | 6.16 | 6.92 | -0.45 | -6.77% | 3 | 12,289 | 20.67% |
| IWM241220P00160000 | 2023-09-29 1:43PM EDT | 2024-12-20 | 7.85 | 7.65 | 8.01 | +0.15 | +1.95% | 180 | 32,913 | 20.10% |
| IWM250117P00160000 | 2023-09-26 11:57AM EDT | 2025-01-17 | 7.68 | 8.09 | 8.33 | -0.75 | -8.90% | 1 | 21,340 | 19.97% |
| IWM250620P00160000 | 2023-09-25 3:53PM EDT | 2025-06-20 | 9.65 | 9.55 | 10.19 | 0.00 | - | 1 | 9,806 | 19.67% |
| IWM251219P00160000 | 2023-09-25 10:36AM EDT | 2025-12-19 | 11.57 | 9.96 | 11.64 | 0.00 | - | 21 | 511 | 18.90% |
© 2023 Yahoo. Todos os direitos reservados.
