Mercado fechado
BOVESPA
116.400,29 +669,53 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.926,43 -628,52 (-1,22%) PETROLEO CRU
90,95 -0,76 (-0,83%) OURO
1.865,60 -13,00 (-0,69%) Bitcoin USD
26.928,77 -169,53 (-0,63%)
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:173.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929C00173000 | 2023-09-29 3:45PM EDT | 2023-09-29 | 3.55 | 3.50 | 3.55 | -1.39 | -28.14% | 61 | 139 | 0.00% |
| IWM231002C00173000 | 2023-09-29 3:21PM EDT | 2023-10-02 | 4.03 | 3.72 | 3.80 | -0.75 | -15.69% | 5 | 283 | 16.02% |
| IWM231004C00173000 | 2023-09-29 1:22PM EDT | 2023-10-04 | 4.23 | 4.09 | 4.17 | -0.87 | -17.06% | 7 | 34 | 19.92% |
| IWM231006C00173000 | 2023-09-29 12:52PM EDT | 2023-10-06 | 4.96 | 4.47 | 4.53 | -0.43 | -7.98% | 11 | 71 | 21.78% |
| IWM231009C00173000 | 2023-09-27 2:34PM EDT | 2023-10-09 | 5.71 | 4.63 | 4.69 | +1.09 | +23.59% | 1 | 12 | 20.18% |
| IWM231011C00173000 | 2023-09-29 10:20AM EDT | 2023-10-11 | 5.97 | 4.84 | 4.90 | +1.57 | +35.68% | 2 | 3 | 20.44% |
| IWM231013C00173000 | 2023-09-29 2:36PM EDT | 2023-10-13 | 5.13 | 5.21 | 5.26 | -0.97 | -15.90% | 210 | 386 | 21.92% |
| IWM231020C00173000 | 2023-09-29 3:43PM EDT | 2023-10-20 | 5.94 | 5.87 | 5.92 | -0.76 | -11.34% | 183 | 872 | 22.32% |
| IWM231027C00173000 | 2023-09-29 12:59PM EDT | 2023-10-27 | 6.79 | 6.44 | 6.50 | -0.40 | -5.56% | 17 | 138 | 22.57% |
| IWM231103C00173000 | 2023-09-28 1:02PM EDT | 2023-11-03 | 7.99 | 6.99 | 7.05 | 0.00 | - | 146 | 136 | 22.90% |
| IWM231117C00173000 | 2023-09-29 1:42PM EDT | 2023-11-17 | 8.07 | 7.85 | 7.90 | -0.59 | -6.81% | 166 | 529 | 22.84% |
| IWM231215C00173000 | 2023-09-29 2:31PM EDT | 2023-12-15 | 9.45 | 9.60 | 9.65 | -0.86 | -8.34% | 15 | 4,359 | 23.85% |
| IWM231229C00173000 | 2023-09-29 12:13PM EDT | 2023-12-29 | 10.77 | 9.95 | 10.01 | +0.41 | +3.96% | 123 | 368 | 23.00% |
| IWM240119C00173000 | 2023-09-29 12:51PM EDT | 2024-01-19 | 11.25 | 10.84 | 10.91 | +0.04 | +0.36% | 26 | 612 | 23.11% |
| IWM240216C00173000 | 2023-07-21 10:10AM EDT | 2024-02-16 | 29.50 | 20.17 | 20.44 | 0.00 | - | 1 | 0 | 42.93% |
| IWM240315C00173000 | 2023-09-29 10:30AM EDT | 2024-03-15 | 14.41 | 13.59 | 13.65 | -0.05 | -0.35% | 38 | 59 | 24.75% |
| IWM240328C00173000 | 2023-09-26 2:11PM EDT | 2024-03-28 | 13.08 | 13.87 | 14.16 | 0.00 | - | 67 | 314 | 24.89% |
| IWM240517C00173000 | 2023-07-12 3:50PM EDT | 2024-05-17 | 30.91 | 28.58 | 29.00 | 0.00 | - | 2 | 1 | 49.11% |
| IWM240621C00173000 | 2023-09-28 2:42PM EDT | 2024-06-21 | 17.96 | 17.08 | 17.30 | 0.00 | - | 12 | 34 | 25.87% |
| IWM240628C00173000 | 2023-08-30 10:07AM EDT | 2024-06-28 | 27.08 | 17.29 | 17.53 | 0.00 | - | 1 | 12 | 25.92% |
| IWM241220C00173000 | 2023-07-19 3:50PM EDT | 2024-12-20 | 40.38 | 29.80 | 30.72 | 0.00 | - | 2 | 2 | 37.56% |
| IWM250117C00173000 | 2023-08-21 10:33AM EDT | 2025-01-17 | 30.00 | 27.15 | 27.40 | 0.00 | - | 15 | 88 | 32.19% |
| IWM250620C00173000 | 2023-09-26 2:57PM EDT | 2025-06-20 | 26.35 | 26.25 | 28.63 | 0.00 | - | 2 | 4 | 29.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231002P00173000 | 2023-09-29 3:45PM EDT | 2023-10-02 | 0.14 | 0.13 | 0.14 | -0.05 | -26.32% | 1,453 | 3,665 | 15.72% |
| IWM231004P00173000 | 2023-09-29 3:34PM EDT | 2023-10-04 | 0.43 | 0.46 | 0.47 | 0.00 | - | 395 | 316 | 19.12% |
| IWM231006P00173000 | 2023-09-29 3:41PM EDT | 2023-10-06 | 0.71 | 0.75 | 0.77 | +0.06 | +9.23% | 1,518 | 5,974 | 20.46% |
| IWM231009P00173000 | 2023-09-29 3:07PM EDT | 2023-10-09 | 0.80 | 0.88 | 0.89 | +0.05 | +6.67% | 113 | 484 | 18.68% |
| IWM231011P00173000 | 2023-09-29 3:39PM EDT | 2023-10-11 | 1.10 | 1.14 | 1.16 | +0.13 | +13.40% | 35 | 99 | 19.65% |
| IWM231013P00173000 | 2023-09-29 3:34PM EDT | 2023-10-13 | 1.35 | 1.37 | 1.39 | +0.12 | +9.76% | 98 | 2,747 | 20.17% |
| IWM231020P00173000 | 2023-09-29 3:03PM EDT | 2023-10-20 | 1.72 | 1.85 | 1.87 | +0.13 | +8.18% | 1,166 | 29,944 | 19.79% |
| IWM231027P00173000 | 2023-09-29 3:03PM EDT | 2023-10-27 | 2.11 | 2.24 | 2.26 | +0.10 | +4.98% | 27 | 367 | 19.39% |
| IWM231103P00173000 | 2023-09-29 3:34PM EDT | 2023-11-03 | 2.58 | 2.62 | 2.65 | +0.34 | +15.18% | 40 | 194 | 19.30% |
| IWM231110P00173000 | 2023-09-28 3:32PM EDT | 2023-11-10 | 2.56 | 2.64 | 2.67 | +2.56 | - | 25 | - | 17.75% |
| IWM231117P00173000 | 2023-09-29 3:46PM EDT | 2023-11-17 | 3.24 | 3.22 | 3.25 | +0.31 | +10.58% | 804 | 55,090 | 18.83% |
| IWM231215P00173000 | 2023-09-29 1:59PM EDT | 2023-12-15 | 4.36 | 4.21 | 4.23 | +0.38 | +9.55% | 414 | 6,769 | 18.23% |
| IWM231229P00173000 | 2023-09-28 12:23PM EDT | 2023-12-29 | 4.33 | 4.83 | 4.86 | 0.00 | - | 6 | 755 | 18.64% |
| IWM240119P00173000 | 2023-09-29 11:52AM EDT | 2024-01-19 | 5.04 | 5.39 | 5.42 | -0.52 | -9.35% | 400 | 1,153 | 18.30% |
| IWM240216P00173000 | 2023-09-26 10:15AM EDT | 2024-02-16 | 6.63 | 6.13 | 6.16 | 0.00 | - | 1 | 15 | 18.13% |
| IWM240315P00173000 | 2023-09-28 10:00AM EDT | 2024-03-15 | 5.92 | 6.79 | 6.84 | -0.88 | -12.94% | 10 | 1,004 | 18.02% |
| IWM240328P00173000 | 2023-09-26 12:10PM EDT | 2024-03-28 | 7.62 | 7.13 | 7.24 | 0.00 | - | 1 | 1 | 18.19% |
| IWM240419P00173000 | 2023-09-19 10:21AM EDT | 2024-04-19 | 5.91 | 7.61 | 7.73 | 0.00 | - | 3 | 1,181 | 18.13% |
| IWM240517P00173000 | 2023-07-13 2:22PM EDT | 2024-05-17 | 5.65 | 5.85 | 6.13 | 0.00 | - | 6 | 6 | 14.08% |
| IWM240621P00173000 | 2023-09-18 11:02AM EDT | 2024-06-21 | 6.80 | 8.84 | 8.90 | 0.00 | - | 1 | 404 | 17.84% |
| IWM241220P00173000 | 2023-09-14 10:50AM EDT | 2024-12-20 | 8.97 | 11.77 | 11.88 | 0.00 | - | 118 | 824 | 17.66% |
| IWM250117P00173000 | 2023-09-29 9:40AM EDT | 2025-01-17 | 11.48 | 12.13 | 12.29 | -4.84 | -29.66% | 57 | 54 | 17.65% |
| IWM250620P00173000 | 2023-09-22 3:52PM EDT | 2025-06-20 | 13.90 | 13.77 | 13.99 | 0.00 | - | 2 | 124 | 17.23% |
© 2023 Yahoo. Todos os direitos reservados.
