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
26.885,07 -135,52 (-0,50%)
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:161.00
Opções de comprapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929C00161000 | 2023-09-25 2:56PM EDT | 2023-09-29 | 16.22 | 15.79 | 15.91 | 0.00 | - | 270 | 0 | 96.88% |
| IWM231020C00161000 | 2023-09-15 3:50PM EDT | 2023-10-20 | 22.83 | 16.52 | 16.62 | 0.00 | - | 180 | 230 | 33.37% |
| IWM231027C00161000 | 2023-09-28 10:18AM EDT | 2023-10-27 | 16.50 | 17.66 | 17.78 | 0.00 | - | 1 | - | 38.97% |
| IWM231117C00161000 | 2023-09-26 11:42AM EDT | 2023-11-17 | 17.11 | 17.80 | 17.97 | 0.00 | - | 51 | 54 | 30.76% |
| IWM231215C00161000 | 2023-09-28 3:44PM EDT | 2023-12-15 | 20.03 | 19.13 | 19.30 | 0.00 | - | 12 | 115 | 30.25% |
| IWM231229C00161000 | 2023-09-28 11:02AM EDT | 2023-12-29 | 19.52 | 19.38 | 19.61 | 0.00 | - | 12 | 49 | 28.99% |
| IWM240119C00161000 | 2023-07-06 12:05PM EDT | 2024-01-19 | 27.33 | 37.69 | 38.00 | 0.00 | - | 8 | 36 | 78.86% |
| IWM240315C00161000 | 2023-08-16 3:51PM EDT | 2024-03-15 | 32.18 | 28.03 | 28.34 | 0.00 | - | 1 | 8 | 42.63% |
| IWM240328C00161000 | 2023-06-29 9:55AM EDT | 2024-03-28 | 33.80 | 41.54 | 42.21 | 0.00 | - | 12 | 13 | 71.02% |
| IWM240517C00161000 | 2023-08-22 2:28PM EDT | 2024-05-17 | 31.81 | 24.42 | 24.74 | 0.00 | - | 5 | 36 | 29.16% |
| IWM240621C00161000 | 2023-09-25 3:55PM EDT | 2024-06-21 | 25.63 | 25.50 | 25.99 | 0.00 | - | 5 | 116 | 29.54% |
| IWM241220C00161000 | 2023-08-08 9:41AM EDT | 2024-12-20 | 44.94 | 37.34 | 38.39 | 0.00 | - | 40 | 21 | 40.31% |
| IWM250117C00161000 | 2023-06-30 11:47AM EDT | 2025-01-17 | 42.31 | 47.59 | 50.96 | 0.00 | - | 1 | 3 | 54.01% |
Opções de vendapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929P00161000 | 2023-09-25 9:30AM EDT | 2023-09-29 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 6,048 | 65.63% |
| IWM231002P00161000 | 2023-09-29 10:06AM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 186 | 34.38% |
| IWM231006P00161000 | 2023-09-29 1:38PM EDT | 2023-10-06 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 10 | 342 | 29.10% |
| IWM231013P00161000 | 2023-09-28 9:44AM EDT | 2023-10-13 | 0.13 | 0.12 | 0.13 | -0.11 | -45.83% | 18 | 157 | 25.78% |
| IWM231020P00161000 | 2023-09-29 3:47PM EDT | 2023-10-20 | 0.26 | 0.25 | 0.26 | -0.01 | -3.70% | 321 | 1,071 | 24.41% |
| IWM231027P00161000 | 2023-09-28 3:46PM EDT | 2023-10-27 | 0.41 | 0.41 | 0.43 | +0.41 | - | 154 | - | 23.88% |
| IWM231103P00161000 | 2023-09-28 3:30PM EDT | 2023-11-03 | 0.56 | 0.59 | 0.61 | +0.56 | - | 1 | - | 23.49% |
| IWM231110P00161000 | 2023-09-28 3:02PM EDT | 2023-11-10 | 0.77 | 0.76 | 0.78 | +0.77 | - | 26 | - | 23.05% |
| IWM231117P00161000 | 2023-09-29 2:43PM EDT | 2023-11-17 | 0.98 | 0.93 | 0.95 | +0.03 | +3.16% | 3,311 | 1,361 | 22.68% |
| IWM231215P00161000 | 2023-09-29 10:50AM EDT | 2023-12-15 | 1.38 | 1.65 | 1.67 | -0.25 | -15.34% | 2 | 1,098 | 22.01% |
| IWM231229P00161000 | 2023-09-27 12:34PM EDT | 2023-12-29 | 2.57 | 2.03 | 2.08 | 0.00 | - | 26 | 321 | 22.06% |
| IWM240119P00161000 | 2023-09-27 3:48PM EDT | 2024-01-19 | 2.52 | 2.47 | 2.51 | -0.34 | -11.89% | 1 | 353 | 21.50% |
| IWM240216P00161000 | 2023-09-19 11:25AM EDT | 2024-02-16 | 2.38 | 3.08 | 3.14 | 0.00 | - | 1 | 11 | 21.23% |
| IWM240315P00161000 | 2023-09-05 12:18PM EDT | 2024-03-15 | 2.48 | 3.63 | 3.69 | 0.00 | - | 1 | 642 | 20.92% |
| IWM240328P00161000 | 2023-09-25 9:36AM EDT | 2024-03-28 | 4.17 | 3.88 | 4.07 | 0.00 | - | 1 | 93 | 21.14% |
| IWM240517P00161000 | 2023-09-26 11:49AM EDT | 2024-05-17 | 5.26 | 4.80 | 5.03 | 0.00 | - | 5 | 60 | 20.86% |
| IWM240621P00161000 | 2023-09-22 1:38PM EDT | 2024-06-21 | 5.29 | 5.39 | 5.48 | 0.00 | - | 50 | 637 | 20.36% |
| IWM241220P00161000 | 2023-09-27 9:41AM EDT | 2024-12-20 | 8.23 | 7.98 | 8.26 | 0.00 | - | 100 | 569 | 19.90% |
| IWM250117P00161000 | 2023-07-13 12:05PM EDT | 2025-01-17 | 6.68 | 6.98 | 7.22 | 0.00 | - | 3 | 28 | 17.81% |
© 2023 Yahoo. Todos os direitos reservados.
