Mercado fechado
BOVESPA
114.327,05 +133,62 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.427,27 +319,47 (+0,63%) PETROLEO CRU
93,78 +0,10 (+0,11%) OURO
1.894,20 +3,30 (+0,17%) Bitcoin USD
26.319,10 +132,17 (+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:166.00
Opções de comprapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929C00166000 | 2023-09-25 2:08PM EDT | 2023-09-29 | 10.60 | 10.30 | 10.39 | -0.94 | -8.15% | 5 | 10 | 51.42% |
| IWM231013C00166000 | 2023-09-26 2:52PM EDT | 2023-10-13 | 10.01 | 11.10 | 11.19 | 0.00 | - | 6 | 7 | 30.95% |
| IWM231020C00166000 | 2023-09-27 2:34PM EDT | 2023-10-20 | 11.41 | 11.52 | 11.61 | +0.15 | +1.33% | 27 | 108 | 29.42% |
| IWM231117C00166000 | 2023-09-27 2:02PM EDT | 2023-11-17 | 12.49 | 13.18 | 13.31 | -1.02 | -7.55% | 5 | 185 | 28.15% |
| IWM231215C00166000 | 2023-09-27 12:06PM EDT | 2023-12-15 | 14.20 | 14.71 | 14.84 | -0.55 | -3.73% | 25 | 116 | 28.12% |
| IWM231229C00166000 | 2023-09-25 12:38PM EDT | 2023-12-29 | 15.64 | 15.04 | 15.18 | 0.00 | - | 58 | 97 | 27.02% |
| IWM240119C00166000 | 2023-09-26 3:40PM EDT | 2024-01-19 | 14.95 | 15.81 | 15.96 | 0.00 | - | 1 | 90 | 26.65% |
| IWM240315C00166000 | 2023-09-19 9:45AM EDT | 2024-03-15 | 23.05 | 18.43 | 18.63 | 0.00 | - | 20 | 67 | 27.95% |
| IWM240517C00166000 | 2023-08-08 9:36AM EDT | 2024-05-17 | 35.02 | 27.33 | 27.78 | 0.00 | - | 1 | 12 | 41.26% |
| IWM240621C00166000 | 2023-08-04 2:11PM EDT | 2024-06-21 | 39.18 | 33.25 | 33.83 | 0.00 | - | 14 | 71 | 49.13% |
| IWM240628C00166000 | 2023-09-14 1:33PM EDT | 2024-06-28 | 28.61 | 21.86 | 22.24 | 0.00 | - | 4 | 151 | 28.35% |
| IWM241220C00166000 | 2023-08-23 9:57AM EDT | 2024-12-20 | 34.40 | 26.14 | 27.74 | 0.00 | - | 2 | 4 | 29.66% |
Opções de vendapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230927P00166000 | 2023-09-27 12:45PM EDT | 2023-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,576 | 45.31% |
| IWM230929P00166000 | 2023-09-27 3:08PM EDT | 2023-09-29 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 9,294 | 3,801 | 32.03% |
| IWM231002P00166000 | 2023-09-27 3:30PM EDT | 2023-10-02 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 64 | 162 | 24.81% |
| IWM231006P00166000 | 2023-09-27 3:06PM EDT | 2023-10-06 | 0.19 | 0.21 | 0.23 | -0.23 | -54.76% | 45 | 10,635 | 24.46% |
| IWM231013P00166000 | 2023-09-27 3:33PM EDT | 2023-10-13 | 0.47 | 0.50 | 0.51 | -0.21 | -30.88% | 9,459 | 84 | 23.15% |
| IWM231020P00166000 | 2023-09-27 4:03PM EDT | 2023-10-20 | 0.79 | 0.76 | 0.78 | -0.21 | -21.00% | 248 | 4,015 | 22.29% |
| IWM231117P00166000 | 2023-09-27 4:04PM EDT | 2023-11-17 | 1.83 | 1.82 | 1.84 | -0.56 | -23.43% | 71,332 | 59,347 | 21.13% |
| IWM231215P00166000 | 2023-09-27 3:24PM EDT | 2023-12-15 | 2.66 | 2.72 | 2.75 | -0.61 | -18.65% | 761 | 4,437 | 20.59% |
| IWM231229P00166000 | 2023-09-27 2:42PM EDT | 2023-12-29 | 3.25 | 3.20 | 3.25 | +0.07 | +2.20% | 22 | 531 | 20.72% |
| IWM240119P00166000 | 2023-09-26 12:03PM EDT | 2024-01-19 | 3.94 | 3.71 | 3.76 | 0.00 | - | 1 | 541 | 20.27% |
| IWM240216P00166000 | 2023-09-26 2:20PM EDT | 2024-02-16 | 4.56 | 4.41 | 4.48 | -0.30 | -6.17% | 5 | 114 | 20.08% |
| IWM240315P00166000 | 2023-09-26 1:40PM EDT | 2024-03-15 | 5.39 | 5.02 | 5.08 | 0.00 | - | 190 | 1,110 | 19.79% |
| IWM240328P00166000 | 2023-09-27 2:26PM EDT | 2024-03-28 | 5.66 | 5.25 | 5.46 | +0.34 | +6.39% | 1 | 91 | 19.94% |
| IWM240517P00166000 | 2023-09-26 11:32AM EDT | 2024-05-17 | 6.56 | 6.35 | 6.50 | 0.00 | - | 490 | 498 | 19.75% |
| IWM240621P00166000 | 2023-09-22 1:35PM EDT | 2024-06-21 | 6.52 | 6.92 | 7.02 | 0.00 | - | 7 | 251 | 19.37% |
| IWM240628P00166000 | 2023-08-21 2:54PM EDT | 2024-06-28 | 6.26 | 5.94 | 6.10 | 0.00 | - | - | 29 | 17.45% |
| IWM241220P00166000 | 2023-09-08 3:00PM EDT | 2024-12-20 | 7.88 | 9.33 | 10.28 | 0.00 | - | 97 | 494 | 19.49% |
| IWM250117P00166000 | 2023-04-25 1:37PM EDT | 2025-01-17 | 14.18 | 13.03 | 13.59 | 0.00 | - | 199 | 244 | 23.31% |
© 2023 Yahoo. Todos os direitos reservados.
