Mercado fechado
BOVESPA
115.730,76 +1.403,71 (+1,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.554,95 +127,68 (+0,25%) PETROLEO CRU
91,81 -1,87 (-2,00%) OURO
1.881,70 -9,20 (-0,49%) Bitcoin USD
27.031,93 +786,03 (+2,99%)
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:169.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929C00169000 | 2023-09-28 3:33PM EDT | 2023-09-29 | 8.90 | 8.64 | 8.77 | +0.37 | +4.34% | 2 | 0 | 45.90% |
| IWM231002C00169000 | 2023-09-27 9:30AM EDT | 2023-10-02 | 6.77 | 8.70 | 8.81 | 0.00 | - | 1 | 1 | 30.37% |
| IWM231006C00169000 | 2023-09-27 3:04PM EDT | 2023-10-06 | 8.14 | 9.03 | 9.16 | 0.00 | - | 11 | 11 | 29.40% |
| IWM231013C00169000 | 2023-09-27 1:11PM EDT | 2023-10-13 | 8.96 | 9.53 | 9.64 | +0.96 | +12.00% | 1 | 71 | 27.32% |
| IWM231020C00169000 | 2023-09-27 10:45AM EDT | 2023-10-20 | 9.39 | 10.01 | 10.10 | +0.01 | +0.11% | 3 | 162 | 26.45% |
| IWM231027C00169000 | 2023-09-28 3:41PM EDT | 2023-10-27 | 10.50 | 10.44 | 10.55 | +0.74 | +7.58% | 30 | 55 | 26.06% |
| IWM231117C00169000 | 2023-09-28 11:31AM EDT | 2023-11-17 | 11.82 | 11.75 | 11.87 | +0.79 | +7.16% | 7 | 38 | 26.04% |
| IWM231215C00169000 | 2023-09-26 1:38PM EDT | 2023-12-15 | 11.60 | 13.31 | 13.44 | 0.00 | - | 52 | 420 | 26.34% |
| IWM231229C00169000 | 2023-09-28 1:21PM EDT | 2023-12-29 | 13.92 | 13.67 | 13.81 | +1.69 | +13.82% | 52 | 748 | 25.43% |
| IWM240119C00169000 | 2023-09-26 12:11PM EDT | 2024-01-19 | 13.38 | 14.48 | 14.60 | 0.00 | - | 90 | 203 | 25.16% |
| IWM240216C00169000 | 2023-09-21 3:02PM EDT | 2024-02-16 | 15.63 | 15.90 | 16.04 | 0.00 | - | 1 | 6 | 26.07% |
| IWM240315C00169000 | 2023-09-18 10:11AM EDT | 2024-03-15 | 21.06 | 17.14 | 17.34 | 0.00 | - | 5 | 81 | 26.71% |
| IWM240328C00169000 | 2023-07-10 10:47AM EDT | 2024-03-28 | 27.98 | 30.98 | 31.38 | 0.00 | - | - | 15 | 54.83% |
| IWM240517C00169000 | 2023-09-26 3:19PM EDT | 2024-05-17 | 17.68 | 19.46 | 19.72 | 0.00 | - | 2 | 70 | 27.28% |
| IWM240621C00169000 | 2023-08-04 11:45AM EDT | 2024-06-21 | 37.30 | 30.86 | 31.44 | 0.00 | - | 5 | 1,318 | 45.76% |
| IWM240628C00169000 | 2023-08-07 10:19AM EDT | 2024-06-28 | 35.68 | 27.04 | 27.89 | 0.00 | - | - | 5 | 39.10% |
| IWM241220C00169000 | 2023-08-29 12:02PM EDT | 2024-12-20 | 34.31 | 25.55 | 27.14 | 0.00 | - | 2 | 2 | 29.55% |
| IWM250117C00169000 | 2023-07-07 1:00PM EDT | 2025-01-17 | 35.32 | 40.87 | 42.59 | 0.00 | - | 2 | 8 | 48.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929P00169000 | 2023-09-28 3:58PM EDT | 2023-09-29 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 274 | 4,014 | 30.47% |
| IWM231002P00169000 | 2023-09-28 2:02PM EDT | 2023-10-02 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 128 | 444 | 22.27% |
| IWM231006P00169000 | 2023-09-28 3:48PM EDT | 2023-10-06 | 0.24 | 0.22 | 0.23 | -0.20 | -45.45% | 327 | 1,885 | 22.66% |
| IWM231009P00169000 | 2023-09-28 12:25PM EDT | 2023-10-09 | 0.28 | 0.29 | 0.30 | -0.49 | -63.64% | 15 | 985 | 21.00% |
| IWM231013P00169000 | 2023-09-28 3:58PM EDT | 2023-10-13 | 0.56 | 0.56 | 0.58 | -0.35 | -38.46% | 217 | 687 | 22.07% |
| IWM231020P00169000 | 2023-09-28 12:28PM EDT | 2023-10-20 | 0.91 | 0.87 | 0.89 | -0.29 | -24.17% | 1,363 | 3,329 | 21.34% |
| IWM231027P00169000 | 2023-09-28 3:23PM EDT | 2023-10-27 | 1.07 | 1.16 | 1.18 | -0.53 | -33.13% | 31 | 729 | 20.83% |
| IWM231103P00169000 | 2023-09-28 2:46PM EDT | 2023-11-03 | 1.48 | 1.47 | 1.50 | -0.38 | -20.43% | 11 | 59 | 20.74% |
| IWM231117P00169000 | 2023-09-28 4:10PM EDT | 2023-11-17 | 2.02 | 1.99 | 2.02 | -0.29 | -12.55% | 64,842 | 26,529 | 20.24% |
| IWM231215P00169000 | 2023-09-28 11:32AM EDT | 2023-12-15 | 2.91 | 2.91 | 2.94 | -0.59 | -16.86% | 25 | 3,642 | 19.68% |
| IWM231229P00169000 | 2023-09-27 9:30AM EDT | 2023-12-29 | 4.09 | 3.41 | 3.46 | 0.00 | - | 13 | 1,547 | 19.85% |
| IWM240119P00169000 | 2023-09-27 1:14PM EDT | 2024-01-19 | 4.86 | 3.94 | 3.99 | 0.00 | - | 19 | 1,591 | 19.46% |
| IWM240216P00169000 | 2023-09-27 3:08PM EDT | 2024-02-16 | 5.07 | 4.67 | 4.73 | 0.00 | - | 141 | 162 | 19.33% |
| IWM240315P00169000 | 2023-09-28 1:24PM EDT | 2024-03-15 | 5.26 | 5.29 | 5.35 | -0.60 | -10.24% | 2 | 1,079 | 19.09% |
| IWM240328P00169000 | 2023-08-30 9:40AM EDT | 2024-03-28 | 3.99 | 5.56 | 5.72 | 0.00 | - | 10 | 136 | 19.21% |
| IWM240517P00169000 | 2023-08-10 10:36AM EDT | 2024-05-17 | 4.90 | 5.27 | 5.45 | 0.00 | - | 1 | 2,034 | 16.50% |
| IWM240621P00169000 | 2023-09-08 3:52PM EDT | 2024-06-21 | 5.95 | 7.26 | 7.35 | 0.00 | - | 7 | 273 | 18.80% |
| IWM240628P00169000 | 2023-09-08 11:02AM EDT | 2024-06-28 | 5.96 | 7.31 | 7.56 | 0.00 | - | 10 | 18 | 18.93% |
| IWM241220P00169000 | 2023-09-14 1:51PM EDT | 2024-12-20 | 8.04 | 9.65 | 10.75 | 0.00 | - | 1,031 | 2,158 | 19.13% |
| IWM250117P00169000 | 2023-09-22 1:58PM EDT | 2025-01-17 | 10.56 | 9.96 | 11.14 | 0.00 | - | 6 | 199 | 19.07% |
© 2023 Yahoo. Todos os direitos reservados.
