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
27.039,64 +152,82 (+0,57%)
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:172.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231002C00172000 | 2023-09-29 3:37PM EDT | 2023-10-02 | 4.80 | 4.88 | 4.98 | -0.91 | -15.94% | 49 | 51 | 25.59% |
| IWM231004C00172000 | 2023-09-29 3:41PM EDT | 2023-10-04 | 5.03 | 5.14 | 5.23 | -0.89 | -15.03% | 21 | 56 | 25.10% |
| IWM231006C00172000 | 2023-09-29 11:31AM EDT | 2023-10-06 | 5.82 | 5.48 | 5.56 | -0.41 | -6.58% | 13 | 68 | 26.05% |
| IWM231009C00172000 | 2023-09-28 1:22PM EDT | 2023-10-09 | 6.81 | 5.61 | 5.70 | +0.16 | +2.41% | 4 | 38 | 23.38% |
| IWM231011C00172000 | 2023-09-28 11:02AM EDT | 2023-10-11 | 6.11 | 6.68 | 6.76 | +6.11 | - | 5 | 0 | 31.28% |
| IWM231013C00172000 | 2023-09-29 3:17PM EDT | 2023-10-13 | 6.34 | 6.18 | 6.25 | -0.51 | -7.45% | 105 | 59 | 24.68% |
| IWM231020C00172000 | 2023-09-29 2:39PM EDT | 2023-10-20 | 6.42 | 6.77 | 6.84 | -0.58 | -8.29% | 92 | 358 | 24.18% |
| IWM231027C00172000 | 2023-09-29 12:21PM EDT | 2023-10-27 | 8.14 | 7.28 | 7.41 | +0.22 | +2.78% | 6 | 67 | 24.20% |
| IWM231103C00172000 | 2023-09-26 2:00PM EDT | 2023-11-03 | 7.71 | 7.81 | 7.94 | +0.74 | +10.62% | 1 | 34 | 24.29% |
| IWM231110C00172000 | 2023-09-28 3:41PM EDT | 2023-11-10 | 9.04 | 8.98 | 9.10 | +9.04 | - | 112 | - | 27.36% |
| IWM231117C00172000 | 2023-09-29 4:04PM EDT | 2023-11-17 | 8.68 | 8.76 | 8.83 | -0.61 | -6.57% | 268 | 377 | 24.22% |
| IWM231215C00172000 | 2023-09-29 3:00PM EDT | 2023-12-15 | 10.63 | 10.43 | 10.50 | -0.51 | -4.58% | 53 | 1,784 | 24.75% |
| IWM231229C00172000 | 2023-09-27 11:16AM EDT | 2023-12-29 | 10.76 | 10.82 | 10.92 | 0.00 | - | 43 | 535 | 24.01% |
| IWM240119C00172000 | 2023-09-29 2:09PM EDT | 2024-01-19 | 11.56 | 11.69 | 11.79 | -0.83 | -6.70% | 145 | 173 | 23.96% |
| IWM240315C00172000 | 2023-09-29 10:09AM EDT | 2024-03-15 | 15.33 | 14.42 | 14.54 | +0.19 | +1.25% | 8 | 241 | 25.50% |
| IWM240328C00172000 | 2023-09-26 1:50PM EDT | 2024-03-28 | 13.77 | 14.61 | 15.02 | 0.00 | - | 1 | 11 | 25.56% |
| IWM240517C00172000 | 2023-09-26 1:03PM EDT | 2024-05-17 | 16.13 | 16.68 | 17.06 | 0.00 | - | 8 | 9 | 26.36% |
| IWM240621C00172000 | 2023-08-16 12:45PM EDT | 2024-06-21 | 27.33 | 22.44 | 22.86 | 0.00 | - | 1 | 296 | 34.47% |
| IWM240628C00172000 | 2023-08-04 1:44PM EDT | 2024-06-28 | 35.09 | 28.66 | 29.24 | 0.00 | - | 1 | 10 | 44.82% |
| IWM241220C00172000 | 2023-08-07 11:29AM EDT | 2024-12-20 | 38.81 | 30.09 | 31.84 | 0.00 | - | 2 | 4 | 38.44% |
| IWM250117C00172000 | 2023-09-18 11:31AM EDT | 2025-01-17 | 28.33 | 23.60 | 24.80 | 0.00 | - | 114 | 130 | 28.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231002P00172000 | 2023-09-29 4:11PM EDT | 2023-10-02 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 443 | 1,271 | 18.16% |
| IWM231004P00172000 | 2023-09-29 3:59PM EDT | 2023-10-04 | 0.28 | 0.25 | 0.26 | -0.03 | -9.68% | 1,189 | 1,134 | 20.31% |
| IWM231006P00172000 | 2023-09-29 4:04PM EDT | 2023-10-06 | 0.52 | 0.47 | 0.49 | +0.01 | +1.96% | 1,262 | 15,671 | 21.19% |
| IWM231009P00172000 | 2023-09-29 4:00PM EDT | 2023-10-09 | 0.66 | 0.60 | 0.62 | +0.03 | +4.76% | 1,126 | 180 | 19.41% |
| IWM231011P00172000 | 2023-09-29 2:18PM EDT | 2023-10-11 | 1.00 | 0.81 | 0.83 | +0.27 | +36.99% | 55 | 69 | 20.00% |
| IWM231013P00172000 | 2023-09-29 4:09PM EDT | 2023-10-13 | 1.05 | 1.02 | 1.04 | +0.06 | +6.06% | 250 | 854 | 20.51% |
| IWM231020P00172000 | 2023-09-29 3:52PM EDT | 2023-10-20 | 1.59 | 1.46 | 1.48 | +0.19 | +13.57% | 4,609 | 52,436 | 19.95% |
| IWM231027P00172000 | 2023-09-29 3:05PM EDT | 2023-10-27 | 1.83 | 1.83 | 1.86 | +0.21 | +12.96% | 112 | 12,897 | 19.54% |
| IWM231103P00172000 | 2023-09-29 3:13PM EDT | 2023-11-03 | 2.20 | 2.20 | 2.24 | +0.10 | +4.76% | 9 | 591 | 19.46% |
| IWM231110P00172000 | 2023-09-29 3:17PM EDT | 2023-11-10 | 2.49 | 2.38 | 2.41 | +0.17 | +7.33% | 86 | - | 18.56% |
| IWM231117P00172000 | 2023-09-29 3:49PM EDT | 2023-11-17 | 2.82 | 2.78 | 2.81 | +0.15 | +5.62% | 320 | 18,493 | 18.89% |
| IWM231215P00172000 | 2023-09-29 1:19PM EDT | 2023-12-15 | 3.99 | 3.82 | 3.86 | +0.33 | +9.02% | 256 | 9,194 | 18.57% |
| IWM231229P00172000 | 2023-09-28 12:23PM EDT | 2023-12-29 | 3.91 | 4.36 | 4.42 | -0.12 | -2.98% | 2 | 202 | 18.78% |
| IWM240119P00172000 | 2023-09-29 1:53PM EDT | 2024-01-19 | 5.11 | 4.93 | 4.98 | +0.08 | +1.59% | 2 | 630 | 18.44% |
| IWM240216P00172000 | 2023-09-21 1:42PM EDT | 2024-02-16 | 5.36 | 5.68 | 5.75 | 0.00 | - | 2 | 17 | 18.34% |
| IWM240315P00172000 | 2023-09-29 12:25PM EDT | 2024-03-15 | 5.99 | 6.33 | 6.40 | -0.86 | -12.55% | 1 | 9,974 | 18.16% |
| IWM240328P00172000 | 2023-09-11 9:35AM EDT | 2024-03-28 | 4.70 | 6.62 | 6.85 | 0.00 | - | 1 | 1 | 18.44% |
| IWM240419P00172000 | 2023-09-29 3:37PM EDT | 2024-04-19 | 7.22 | 7.11 | 7.30 | +0.23 | +3.29% | 7 | 38 | 18.30% |
| IWM240517P00172000 | 2023-09-14 10:29AM EDT | 2024-05-17 | 5.55 | 7.66 | 7.95 | 0.00 | - | - | 1 | 18.36% |
| IWM240621P00172000 | 2023-09-27 2:57PM EDT | 2024-06-21 | 8.81 | 8.35 | 8.45 | 0.00 | - | 202 | 971 | 17.97% |
| IWM240628P00172000 | 2023-09-29 3:46PM EDT | 2024-06-28 | 8.63 | 8.44 | 8.73 | +0.40 | +4.86% | 10 | 115 | 18.21% |
| IWM241220P00172000 | 2023-09-19 9:55AM EDT | 2024-12-20 | 9.70 | 11.03 | 11.51 | 0.00 | - | 20 | 626 | 17.88% |
| IWM250117P00172000 | 2023-07-13 3:46PM EDT | 2025-01-17 | 8.70 | 9.34 | 9.61 | 0.00 | - | 70 | 208 | 14.92% |
| IWM250620P00172000 | 2023-08-22 3:33PM EDT | 2025-06-20 | 12.18 | 13.44 | 13.76 | 0.00 | - | 10 | 58 | 17.58% |
| IWM260116P00172000 | 2023-09-25 12:48PM EDT | 2026-01-16 | 15.29 | 13.00 | 18.00 | 0.00 | - | 6 | 3 | 19.31% |
© 2023 Yahoo. Todos os direitos reservados.
