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
26.903,87 -172,93 (-0,64%)
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:178.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231002C00178000 | 2023-09-29 4:14PM EDT | 2023-10-02 | 0.39 | 0.40 | 0.41 | -0.69 | -63.89% | 3,861 | 1,304 | 14.09% |
| IWM231004C00178000 | 2023-09-29 4:13PM EDT | 2023-10-04 | 0.95 | 0.95 | 0.97 | -0.64 | -40.25% | 1,571 | 406 | 18.31% |
| IWM231006C00178000 | 2023-09-29 4:14PM EDT | 2023-10-06 | 1.42 | 1.40 | 1.42 | -0.55 | -27.92% | 3,966 | 1,751 | 20.26% |
| IWM231009C00178000 | 2023-09-29 3:53PM EDT | 2023-10-09 | 1.59 | 1.58 | 1.61 | -0.55 | -25.70% | 4,923 | 5,824 | 18.63% |
| IWM231011C00178000 | 2023-09-29 3:53PM EDT | 2023-10-11 | 1.86 | 1.91 | 1.94 | -0.66 | -26.19% | 2,498 | 260 | 19.64% |
| IWM231013C00178000 | 2023-09-29 3:56PM EDT | 2023-10-13 | 2.10 | 2.25 | 2.28 | -0.66 | -23.91% | 525 | 1,404 | 20.68% |
| IWM231020C00178000 | 2023-09-29 3:55PM EDT | 2023-10-20 | 2.80 | 2.92 | 2.95 | -0.64 | -18.60% | 4,368 | 9,461 | 20.89% |
| IWM231027C00178000 | 2023-09-29 3:59PM EDT | 2023-10-27 | 3.42 | 3.47 | 3.51 | -0.43 | -11.17% | 206 | 461 | 20.97% |
| IWM231103C00178000 | 2023-09-29 12:48PM EDT | 2023-11-03 | 4.24 | 4.02 | 4.07 | -0.38 | -8.23% | 6 | 204 | 21.33% |
| IWM231110C00178000 | 2023-09-28 2:52PM EDT | 2023-11-10 | 4.98 | 5.02 | 5.08 | +4.98 | - | 189 | - | 23.69% |
| IWM231117C00178000 | 2023-09-29 3:58PM EDT | 2023-11-17 | 4.89 | 4.95 | 4.99 | -0.56 | -10.28% | 945 | 3,176 | 21.60% |
| IWM231215C00178000 | 2023-09-29 3:06PM EDT | 2023-12-15 | 6.47 | 6.59 | 6.64 | -0.59 | -8.36% | 315 | 1,539 | 22.32% |
| IWM231229C00178000 | 2023-09-29 2:03PM EDT | 2023-12-29 | 6.83 | 7.00 | 7.08 | -1.17 | -14.63% | 19 | 242 | 21.78% |
| IWM240119C00178000 | 2023-09-29 2:59PM EDT | 2024-01-19 | 8.04 | 7.91 | 7.99 | -0.46 | -5.41% | 225 | 1,003 | 21.96% |
| IWM240216C00178000 | 2023-09-29 11:04AM EDT | 2024-02-16 | 9.71 | 9.34 | 9.44 | -0.15 | -1.52% | 1 | 26 | 22.96% |
| IWM240315C00178000 | 2023-09-29 11:37AM EDT | 2024-03-15 | 10.93 | 10.65 | 10.74 | -0.35 | -3.10% | 1 | 1,072 | 23.68% |
| IWM240328C00178000 | 2023-09-21 10:37AM EDT | 2024-03-28 | 11.43 | 10.85 | 11.24 | 0.00 | - | 6 | 8 | 23.82% |
| IWM240419C00178000 | 2023-09-29 1:01PM EDT | 2024-04-19 | 11.94 | 11.76 | 12.08 | +0.38 | +3.29% | 26 | 5 | 24.09% |
| IWM240517C00178000 | 2023-09-29 1:01PM EDT | 2024-05-17 | 13.19 | 12.94 | 13.34 | -11.66 | -46.92% | 5 | 1 | 24.83% |
| IWM240621C00178000 | 2023-09-28 2:42PM EDT | 2024-06-21 | 14.81 | 14.00 | 14.46 | 0.00 | - | 12 | 1,319 | 25.00% |
| IWM240628C00178000 | 2023-07-28 2:29PM EDT | 2024-06-28 | 30.85 | 19.93 | 20.47 | 0.00 | - | 1 | 7 | 34.59% |
| IWM241220C00178000 | 2023-09-25 1:36PM EDT | 2024-12-20 | 20.03 | 19.58 | 20.59 | 0.00 | - | 3 | 26 | 27.15% |
| IWM250117C00178000 | 2023-09-28 9:50AM EDT | 2025-01-17 | 20.80 | 20.12 | 21.21 | 0.00 | - | 10 | 12 | 27.12% |
| IWM250620C00178000 | 2023-09-13 1:27PM EDT | 2025-06-20 | 28.62 | 22.88 | 26.51 | 0.00 | - | 2 | 1 | 29.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231002P00178000 | 2023-09-29 4:10PM EDT | 2023-10-02 | 1.59 | 1.49 | 1.55 | +0.13 | +8.90% | 6,152 | 787 | 11.84% |
| IWM231004P00178000 | 2023-09-29 3:57PM EDT | 2023-10-04 | 2.18 | 2.01 | 2.06 | +0.28 | +14.74% | 612 | 203 | 16.14% |
| IWM231006P00178000 | 2023-09-29 4:00PM EDT | 2023-10-06 | 2.51 | 2.35 | 2.39 | +0.32 | +14.61% | 3,885 | 9,458 | 17.21% |
| IWM231009P00178000 | 2023-09-29 4:00PM EDT | 2023-10-09 | 2.72 | 2.53 | 2.56 | +0.37 | +15.74% | 559 | 451 | 15.91% |
| IWM231011P00178000 | 2023-09-29 2:26PM EDT | 2023-10-11 | 2.68 | 2.81 | 2.84 | +0.36 | +15.52% | 526 | 179 | 16.77% |
| IWM231013P00178000 | 2023-09-29 4:12PM EDT | 2023-10-13 | 3.11 | 3.07 | 3.11 | +0.56 | +21.96% | 418 | 2,196 | 17.53% |
| IWM231020P00178000 | 2023-09-29 4:00PM EDT | 2023-10-20 | 3.77 | 3.58 | 3.62 | +0.48 | +14.59% | 3,370 | 39,583 | 17.37% |
| IWM231027P00178000 | 2023-09-29 3:16PM EDT | 2023-10-27 | 4.03 | 3.98 | 4.02 | +0.38 | +10.41% | 835 | 849 | 17.12% |
| IWM231103P00178000 | 2023-09-29 2:52PM EDT | 2023-11-03 | 4.55 | 4.37 | 4.42 | +0.58 | +14.61% | 112 | 330 | 17.15% |
| IWM231110P00178000 | 2023-09-29 3:44PM EDT | 2023-11-10 | 4.83 | 4.37 | 4.41 | +0.45 | +10.27% | 2 | - | 15.61% |
| IWM231117P00178000 | 2023-09-29 4:14PM EDT | 2023-11-17 | 4.98 | 4.98 | 5.01 | +0.27 | +5.73% | 720 | 6,034 | 16.79% |
| IWM231215P00178000 | 2023-09-29 3:32PM EDT | 2023-12-15 | 6.10 | 5.99 | 6.03 | +0.35 | +6.09% | 59 | 3,442 | 16.55% |
| IWM231229P00178000 | 2023-09-29 1:54PM EDT | 2023-12-29 | 6.77 | 6.56 | 6.62 | +0.44 | +6.95% | 65 | 4,981 | 16.91% |
| IWM240119P00178000 | 2023-09-29 2:29PM EDT | 2024-01-19 | 7.42 | 7.13 | 7.19 | +0.45 | +6.46% | 4,077 | 4,186 | 16.70% |
| IWM240216P00178000 | 2023-09-29 1:38PM EDT | 2024-02-16 | 7.98 | 7.88 | 7.96 | +0.37 | +4.86% | 27 | 282 | 16.70% |
| IWM240315P00178000 | 2023-09-29 3:13PM EDT | 2024-03-15 | 8.46 | 8.54 | 8.62 | -1.33 | -13.59% | 3 | 2,021 | 16.63% |
| IWM240328P00178000 | 2023-09-06 1:19PM EDT | 2024-03-28 | 6.39 | 8.77 | 9.09 | 0.00 | - | 1 | 80 | 16.97% |
| IWM240419P00178000 | 2023-09-29 3:52PM EDT | 2024-04-19 | 9.27 | 9.32 | 9.53 | +0.36 | +4.04% | 60 | 613 | 16.86% |
| IWM240517P00178000 | 2023-09-29 3:18PM EDT | 2024-05-17 | 9.92 | 9.93 | 10.17 | +2.92 | +41.71% | 101 | 20 | 16.95% |
| IWM240621P00178000 | 2023-09-28 10:07AM EDT | 2024-06-21 | 10.83 | 10.56 | 10.67 | 0.00 | - | 10 | 3,275 | 16.63% |
| IWM240628P00178000 | 2023-09-25 10:43AM EDT | 2024-06-28 | 11.05 | 10.55 | 11.00 | 0.00 | - | 12 | 123 | 16.95% |
| IWM241220P00178000 | 2023-09-22 10:31AM EDT | 2024-12-20 | 13.27 | 13.28 | 13.76 | 0.00 | - | 1 | 506 | 16.78% |
| IWM250117P00178000 | 2023-09-29 11:23AM EDT | 2025-01-17 | 13.23 | 13.83 | 14.12 | -0.76 | -5.43% | 8 | 209 | 16.72% |
| IWM250620P00178000 | 2023-09-13 1:27PM EDT | 2025-06-20 | 13.40 | 15.41 | 16.46 | 0.00 | - | 2 | 399 | 17.07% |
© 2023 Yahoo. Todos os direitos reservados.
