Mercado fechado
BOVESPA
128.184,91 +853,79 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.901,43 -158,58 (-0,29%) PETROLEO CRU
74,38 -1,58 (-2,08%) OURO
2.091,70 +34,50 (+1,68%) Bitcoin USD
39.410,27 +625,61 (+1,61%)
iShares Russell 2000 ETF (IWM)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:167.00
Opções de comprapara4 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231204C00167000 | 2023-11-27 12:03PM EST | 2023-12-04 | 11.65 | 18.06 | 18.39 | 0.00 | - | 4 | 47 | 89.65% |
| IWM231208C00167000 | 2023-12-01 9:39AM EST | 2023-12-08 | 12.82 | 18.17 | 18.58 | +0.04 | +0.31% | 1 | 141 | 56.64% |
| IWM231215C00167000 | 2023-12-01 2:32PM EST | 2023-12-15 | 17.51 | 18.52 | 18.82 | +3.92 | +28.84% | 152 | 3,222 | 46.09% |
| IWM231222C00167000 | 2023-12-01 9:52AM EST | 2023-12-22 | 16.07 | 18.50 | 18.96 | +2.89 | +21.93% | 28 | 142 | 38.82% |
| IWM231229C00167000 | 2023-11-29 11:29AM EST | 2023-12-29 | 13.40 | 18.57 | 18.99 | 0.00 | - | 1 | 743 | 33.69% |
| IWM240105C00167000 | 2023-11-29 10:09AM EST | 2024-01-05 | 14.83 | 18.61 | 19.13 | 0.00 | - | 1 | 4 | 31.20% |
| IWM240119C00167000 | 2023-12-01 12:09PM EST | 2024-01-19 | 18.14 | 19.09 | 19.52 | +4.11 | +29.29% | 76 | 4,948 | 28.85% |
| IWM240216C00167000 | 2023-12-01 10:38AM EST | 2024-02-16 | 17.03 | 20.31 | 20.93 | +2.18 | +14.68% | 4 | 209 | 29.31% |
| IWM240315C00167000 | 2023-11-29 2:30PM EST | 2024-03-15 | 17.14 | 21.51 | 22.09 | 0.00 | - | 1 | 215 | 29.05% |
| IWM240328C00167000 | 2023-11-14 10:04AM EST | 2024-03-28 | 15.29 | 21.91 | 22.60 | 0.00 | - | 1 | 21 | 28.96% |
| IWM240517C00167000 | 2023-11-14 3:43PM EST | 2024-05-17 | 18.97 | 23.74 | 24.12 | 0.00 | - | 1 | 17 | 28.04% |
| IWM240621C00167000 | 2023-11-30 3:21PM EST | 2024-06-21 | 20.25 | 24.81 | 25.14 | 0.00 | - | 2 | 724 | 27.74% |
| IWM240628C00167000 | 2023-11-09 1:14PM EST | 2024-06-28 | 13.61 | 24.90 | 25.34 | 0.00 | - | 1 | 64 | 27.70% |
| IWM240930C00167000 | 2023-10-20 2:23PM EST | 2024-09-30 | 17.40 | 22.89 | 23.49 | 0.00 | - | 3 | 3 | 19.66% |
| IWM241220C00167000 | 2023-11-16 9:42AM EST | 2024-12-20 | 26.04 | 30.10 | 30.88 | +1.63 | +6.68% | 10 | 55 | 28.87% |
| IWM250117C00167000 | 2023-11-20 3:53PM EST | 2025-01-17 | 26.70 | 30.05 | 31.91 | 0.00 | - | 13 | 36 | 29.35% |
Opções de vendapara4 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231204P00167000 | 2023-11-29 9:58AM EST | 2023-12-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 2,214 | 50.00% |
| IWM231206P00167000 | 2023-12-01 4:04PM EST | 2023-12-06 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 25 | 62 | 37.50% |
| IWM231208P00167000 | 2023-12-01 3:46PM EST | 2023-12-08 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 117 | 6,572 | 34.77% |
| IWM231215P00167000 | 2023-12-01 3:28PM EST | 2023-12-15 | 0.11 | 0.09 | 0.10 | -0.12 | -52.17% | 1,120 | 66,672 | 28.22% |
| IWM231222P00167000 | 2023-12-01 3:42PM EST | 2023-12-22 | 0.20 | 0.18 | 0.20 | -0.24 | -54.55% | 1,830 | 2,154 | 25.78% |
| IWM231229P00167000 | 2023-12-01 3:48PM EST | 2023-12-29 | 0.30 | 0.27 | 0.29 | -0.29 | -49.15% | 39 | 968 | 23.98% |
| IWM240105P00167000 | 2023-12-01 3:53PM EST | 2024-01-05 | 0.41 | 0.38 | 0.41 | -0.37 | -47.44% | 16 | 201 | 23.10% |
| IWM240119P00167000 | 2023-12-01 4:12PM EST | 2024-01-19 | 0.66 | 0.65 | 0.66 | -0.49 | -42.61% | 565 | 9,035 | 21.91% |
| IWM240216P00167000 | 2023-12-01 4:00PM EST | 2024-02-16 | 1.27 | 1.23 | 1.27 | -0.67 | -34.54% | 10 | 1,977 | 21.16% |
| IWM240315P00167000 | 2023-12-01 1:46PM EST | 2024-03-15 | 1.82 | 1.77 | 1.80 | -0.67 | -26.91% | 38 | 3,191 | 20.41% |
| IWM240328P00167000 | 2023-11-30 3:32PM EST | 2024-03-28 | 2.95 | 2.05 | 2.13 | 0.00 | - | 6 | 305 | 20.50% |
| IWM240517P00167000 | 2023-11-29 11:07AM EST | 2024-05-17 | 3.75 | 2.99 | 3.07 | 0.00 | - | 1 | 490 | 19.93% |
| IWM240621P00167000 | 2023-11-24 9:51AM EST | 2024-06-21 | 3.97 | 3.62 | 3.69 | -0.83 | -17.29% | 1 | 4,502 | 19.67% |
| IWM240628P00167000 | 2023-11-24 9:47AM EST | 2024-06-28 | 5.07 | 3.73 | 3.84 | 0.00 | - | 4 | 298 | 19.70% |
| IWM240930P00167000 | 2023-11-15 3:01PM EST | 2024-09-30 | 6.77 | 5.17 | 5.37 | 0.00 | - | 7 | 3 | 19.29% |
| IWM241220P00167000 | 2023-11-29 9:30AM EST | 2024-12-20 | 7.49 | 6.61 | 6.75 | 0.00 | - | 1 | 2,776 | 19.38% |
| IWM250117P00167000 | 2023-11-28 10:07AM EST | 2025-01-17 | 8.30 | 7.00 | 7.15 | 0.00 | - | 1 | 657 | 19.32% |
© 2023 Yahoo. Todos os direitos reservados.