Mercado fechado
BOVESPA
116.562,51 +831,75 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.826,36 -728,59 (-1,41%) PETROLEO CRU
90,93 -0,78 (-0,85%) OURO
1.864,30 -14,30 (-0,76%) Bitcoin USD
26.883,20 -245,93 (-0,91%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929C00175000 | 2023-09-29 3:59PM EDT | 2023-09-29 | 1.67 | 1.76 | 1.83 | -1.14 | -40.57% | 1,710 | 9,185 | 19.73% |
| IWM231002C00175000 | 2023-09-29 4:04PM EDT | 2023-10-02 | 2.08 | 2.11 | 2.18 | -1.02 | -32.90% | 300 | 1,111 | 16.02% |
| IWM231004C00175000 | 2023-09-29 4:01PM EDT | 2023-10-04 | 2.60 | 2.65 | 2.70 | -0.98 | -27.37% | 115 | 231 | 19.48% |
| IWM231006C00175000 | 2023-09-29 3:48PM EDT | 2023-10-06 | 3.06 | 3.11 | 3.17 | -0.86 | -21.94% | 512 | 2,120 | 21.66% |
| IWM231009C00175000 | 2023-09-29 1:32PM EDT | 2023-10-09 | 3.37 | 3.27 | 3.32 | -0.61 | -15.33% | 27 | 220 | 19.75% |
| IWM231011C00175000 | 2023-09-29 2:52PM EDT | 2023-10-11 | 3.52 | 3.60 | 3.66 | -1.00 | -22.12% | 25 | 3 | 20.83% |
| IWM231013C00175000 | 2023-09-29 4:00PM EDT | 2023-10-13 | 3.86 | 3.96 | 4.00 | -0.98 | -20.25% | 62 | 338 | 21.84% |
| IWM231020C00175000 | 2023-09-29 4:05PM EDT | 2023-10-20 | 4.59 | 4.63 | 4.67 | -0.68 | -12.90% | 794 | 6,661 | 22.00% |
| IWM231027C00175000 | 2023-09-29 4:00PM EDT | 2023-10-27 | 5.10 | 5.18 | 5.24 | -0.77 | -13.12% | 52 | 430 | 22.08% |
| IWM231103C00175000 | 2023-09-29 2:30PM EDT | 2023-11-03 | 5.50 | 5.75 | 5.82 | -0.98 | -15.12% | 3 | 52 | 22.47% |
| IWM231117C00175000 | 2023-09-29 3:48PM EDT | 2023-11-17 | 6.62 | 6.69 | 6.73 | -0.58 | -8.06% | 269 | 10,896 | 22.61% |
| IWM231215C00175000 | 2023-09-29 4:00PM EDT | 2023-12-15 | 8.30 | 8.37 | 8.43 | -0.71 | -7.88% | 1,097 | 28,966 | 23.37% |
| IWM231229C00175000 | 2023-09-29 1:54PM EDT | 2023-12-29 | 8.76 | 8.78 | 8.86 | -0.49 | -5.30% | 10 | 290 | 22.75% |
| IWM240119C00175000 | 2023-09-29 3:55PM EDT | 2024-01-19 | 9.61 | 9.67 | 9.76 | -0.59 | -5.78% | 134 | 5,915 | 22.84% |
| IWM240216C00175000 | 2023-09-26 1:25PM EDT | 2024-02-16 | 10.47 | 11.11 | 11.23 | 0.00 | - | 1,000 | 1,005 | 23.83% |
| IWM240315C00175000 | 2023-09-29 3:53PM EDT | 2024-03-15 | 12.54 | 12.43 | 12.54 | -0.54 | -4.13% | 16 | 14,297 | 24.52% |
| IWM240328C00175000 | 2023-09-29 12:48PM EDT | 2024-03-28 | 13.22 | 12.63 | 13.05 | +1.23 | +10.26% | 10 | 265 | 24.67% |
| IWM240419C00175000 | 2023-09-29 2:56PM EDT | 2024-04-19 | 13.70 | 13.52 | 13.87 | -0.50 | -3.52% | 12 | 18 | 24.87% |
| IWM240517C00175000 | 2023-09-29 9:40AM EDT | 2024-05-17 | 16.04 | 14.70 | 15.10 | +1.81 | +12.72% | 1 | 381 | 25.53% |
| IWM240621C00175000 | 2023-09-29 2:37PM EDT | 2024-06-21 | 15.80 | 15.77 | 16.25 | -0.16 | -1.00% | 5 | 16,705 | 25.73% |
| IWM240628C00175000 | 2023-09-26 1:07PM EDT | 2024-06-28 | 15.44 | 15.97 | 16.47 | 0.00 | - | 1 | 18 | 25.76% |
| IWM240920C00175000 | 2023-09-29 1:52PM EDT | 2024-09-20 | 19.20 | 18.53 | 19.90 | +0.60 | +3.23% | 2 | 111 | 27.52% |
| IWM241220C00175000 | 2023-09-29 10:23AM EDT | 2024-12-20 | 22.45 | 20.77 | 23.03 | +0.93 | +4.32% | 1 | 4,116 | 28.64% |
| IWM250117C00175000 | 2023-09-29 3:20PM EDT | 2025-01-17 | 22.79 | 21.60 | 22.94 | -0.50 | -2.15% | 5 | 1,255 | 27.67% |
| IWM250620C00175000 | 2023-09-21 9:39AM EDT | 2025-06-20 | 27.11 | 24.52 | 28.26 | 0.00 | - | 25 | 61 | 29.92% |
| IWM251219C00175000 | 2023-09-21 1:42PM EDT | 2025-12-19 | 31.00 | 28.37 | 32.23 | 0.00 | - | 1 | 43 | 30.23% |
| IWM260116C00175000 | 2023-09-21 11:21AM EDT | 2026-01-16 | 30.69 | 27.50 | 32.50 | 0.00 | - | - | 11 | 29.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929P00175000 | 2023-09-29 4:09PM EDT | 2023-09-29 | 0.01 | 0.01 | 0.02 | -0.17 | -94.44% | 7,390 | 23,563 | 10.74% |
| IWM231002P00175000 | 2023-09-29 4:06PM EDT | 2023-10-02 | 0.33 | 0.31 | 0.33 | -0.11 | -25.00% | 2,559 | 1,671 | 12.70% |
| IWM231004P00175000 | 2023-09-29 4:07PM EDT | 2023-10-04 | 0.83 | 0.80 | 0.82 | +0.06 | +7.79% | 594 | 679 | 16.72% |
| IWM231006P00175000 | 2023-09-29 4:05PM EDT | 2023-10-06 | 1.17 | 1.15 | 1.17 | +0.12 | +11.43% | 7,198 | 5,858 | 18.12% |
| IWM231009P00175000 | 2023-09-29 3:56PM EDT | 2023-10-09 | 1.45 | 1.31 | 1.34 | +0.19 | +15.08% | 636 | 1,006 | 16.92% |
| IWM231011P00175000 | 2023-09-29 2:58PM EDT | 2023-10-11 | 1.56 | 1.59 | 1.62 | +0.17 | +12.23% | 334 | 81 | 17.77% |
| IWM231013P00175000 | 2023-09-29 4:04PM EDT | 2023-10-13 | 1.91 | 1.86 | 1.88 | +0.14 | +7.91% | 525 | 3,378 | 18.45% |
| IWM231020P00175000 | 2023-09-29 4:04PM EDT | 2023-10-20 | 2.42 | 2.36 | 2.38 | +0.22 | +10.00% | 1,922 | 97,777 | 18.21% |
| IWM231027P00175000 | 2023-09-29 4:00PM EDT | 2023-10-27 | 2.82 | 2.77 | 2.79 | +0.26 | +10.16% | 273 | 969 | 17.98% |
| IWM231103P00175000 | 2023-09-29 3:50PM EDT | 2023-11-03 | 2.56 | 3.16 | 3.20 | -0.18 | -6.57% | 187 | 210 | 18.03% |
| IWM231110P00175000 | 2023-09-28 10:26AM EDT | 2023-11-10 | 3.75 | 3.24 | 3.28 | +3.75 | - | 2 | - | 16.83% |
| IWM231117P00175000 | 2023-09-29 4:03PM EDT | 2023-11-17 | 3.86 | 3.76 | 3.80 | +0.28 | +7.82% | 3,357 | 79,655 | 17.64% |
| IWM231215P00175000 | 2023-09-29 4:09PM EDT | 2023-12-15 | 4.84 | 4.82 | 4.86 | +0.22 | +4.76% | 2,259 | 132,528 | 17.43% |
| IWM231229P00175000 | 2023-09-29 3:59PM EDT | 2023-12-29 | 5.45 | 5.39 | 5.44 | +0.39 | +7.71% | 12 | 6,430 | 17.70% |
| IWM240119P00175000 | 2023-09-29 10:27AM EDT | 2024-01-19 | 5.47 | 5.96 | 6.02 | -0.24 | -4.20% | 67 | 29,488 | 17.47% |
| IWM240216P00175000 | 2023-09-29 10:11AM EDT | 2024-02-16 | 6.06 | 6.72 | 6.80 | -1.03 | -14.53% | 4 | 146 | 17.44% |
| IWM240315P00175000 | 2023-09-29 3:16PM EDT | 2024-03-15 | 7.35 | 7.38 | 7.46 | +0.16 | +2.23% | 44 | 36,453 | 17.32% |
| IWM240328P00175000 | 2023-09-28 11:48AM EDT | 2024-03-28 | 7.42 | 7.59 | 7.93 | 0.00 | - | 1 | 243 | 17.65% |
| IWM240419P00175000 | 2023-09-29 12:56PM EDT | 2024-04-19 | 8.05 | 8.14 | 8.37 | -0.85 | -9.55% | 19 | 1,760 | 17.51% |
| IWM240517P00175000 | 2023-09-28 12:45PM EDT | 2024-05-17 | 8.27 | 8.71 | 9.03 | 0.00 | - | 3 | 1,295 | 17.61% |
| IWM240621P00175000 | 2023-09-29 3:15PM EDT | 2024-06-21 | 9.35 | 9.42 | 9.53 | +0.32 | +3.54% | 2,011 | 25,986 | 17.25% |
| IWM240628P00175000 | 2023-09-27 3:57PM EDT | 2024-06-28 | 10.15 | 9.38 | 9.86 | 0.00 | - | 13 | 1,735 | 17.58% |
| IWM240920P00175000 | 2023-09-29 3:04PM EDT | 2024-09-20 | 10.98 | 10.86 | 11.26 | -0.24 | -2.14% | 23 | 5,257 | 17.41% |
| IWM241220P00175000 | 2023-09-26 3:44PM EDT | 2024-12-20 | 13.15 | 12.36 | 12.61 | 0.00 | - | 5,002 | 31,934 | 17.29% |
| IWM250117P00175000 | 2023-09-25 9:52AM EDT | 2025-01-17 | 12.83 | 12.70 | 12.97 | 0.00 | - | 1 | 15,380 | 17.23% |
| IWM250620P00175000 | 2023-08-22 12:49PM EDT | 2025-06-20 | 13.20 | 14.53 | 14.86 | 0.00 | - | 41 | 2,069 | 17.04% |
| IWM251219P00175000 | 2023-09-29 10:30AM EDT | 2025-12-19 | 15.88 | 16.06 | 16.58 | -0.60 | -3.64% | 154 | 518 | 16.68% |
| IWM260116P00175000 | 2023-09-21 11:32AM EDT | 2026-01-16 | 16.74 | 14.00 | 19.00 | 0.00 | - | 2 | 17 | 18.69% |
© 2023 Yahoo. Todos os direitos reservados.
