Mercado fechado
BOVESPA
114.193,43 -1.731,18 (-1,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.107,80 -259,66 (-0,51%) PETROLEO CRU
91,00 +0,61 (+0,67%) OURO
1.920,70 +0,90 (+0,05%) Bitcoin USD
26.238,55 +5,19 (+0,02%)
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:181.00
Opções de comprapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230927C00181000 | 2023-09-26 4:09PM EDT | 2023-09-27 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,590 | 5,840 | 33.99% |
| IWM230929C00181000 | 2023-09-26 4:06PM EDT | 2023-09-29 | 0.08 | 0.07 | 0.08 | -0.15 | -65.22% | 10,964 | 0 | 24.81% |
| IWM231002C00181000 | 2023-09-26 3:48PM EDT | 2023-10-02 | 0.14 | 0.13 | 0.13 | -0.19 | -57.58% | 172 | 169 | 19.43% |
| IWM231004C00181000 | 2023-09-26 3:54PM EDT | 2023-10-04 | 0.25 | 0.25 | 0.27 | -0.30 | -54.55% | 214 | 53 | 20.22% |
| IWM231006C00181000 | 2023-09-26 3:28PM EDT | 2023-10-06 | 0.43 | 0.41 | 0.43 | -0.36 | -45.57% | 295 | 4,536 | 20.78% |
| IWM231009C00181000 | 2023-09-26 11:06AM EDT | 2023-10-09 | 0.76 | 0.50 | 0.52 | -0.10 | -11.63% | 3 | 45 | 19.39% |
| IWM231013C00181000 | 2023-09-26 3:56PM EDT | 2023-10-13 | 0.84 | 0.88 | 0.90 | -0.54 | -39.13% | 46 | 414 | 20.75% |
| IWM231020C00181000 | 2023-09-26 4:06PM EDT | 2023-10-20 | 1.25 | 1.31 | 1.33 | -0.58 | -31.69% | 775 | 10,102 | 20.64% |
| IWM231027C00181000 | 2023-09-26 3:41PM EDT | 2023-10-27 | 1.78 | 1.74 | 1.77 | -0.48 | -21.24% | 33 | 129 | 20.81% |
| IWM231103C00181000 | 2023-09-26 4:07PM EDT | 2023-11-03 | 2.16 | 2.19 | 2.22 | -0.41 | -15.95% | 6 | 161 | 21.13% |
| IWM231117C00181000 | 2023-09-26 4:06PM EDT | 2023-11-17 | 2.90 | 2.99 | 3.02 | -0.65 | -18.31% | 193 | 707 | 21.45% |
| IWM231215C00181000 | 2023-09-25 1:29PM EDT | 2023-12-15 | 5.06 | 4.46 | 4.50 | 0.00 | - | 22 | 4,709 | 22.15% |
| IWM231229C00181000 | 2023-09-22 3:47PM EDT | 2023-12-29 | 5.33 | 4.86 | 4.90 | 0.00 | - | 25 | 858 | 21.62% |
| IWM240216C00181000 | 2023-07-06 9:50AM EDT | 2024-02-16 | 14.87 | 22.35 | 22.63 | 0.00 | - | - | 7 | 58.19% |
| IWM240315C00181000 | 2023-09-26 4:10PM EDT | 2024-03-15 | 8.26 | 8.25 | 8.32 | -0.62 | -6.98% | 72 | 412 | 23.38% |
| IWM240328C00181000 | 2023-09-19 2:52PM EDT | 2024-03-28 | 11.85 | 8.55 | 8.74 | 0.00 | - | 1 | 12 | 23.40% |
| IWM240419C00181000 | 2023-09-22 9:53AM EDT | 2024-04-19 | 10.23 | 9.36 | 9.56 | 0.00 | - | 1 | 22 | 23.69% |
| IWM240517C00181000 | 2023-09-26 3:33PM EDT | 2024-05-17 | 10.58 | 10.53 | 10.74 | -16.79 | -61.34% | 6 | 21 | 24.36% |
| IWM240621C00181000 | 2023-09-26 10:45AM EDT | 2024-06-21 | 12.48 | 11.61 | 11.75 | -0.10 | -0.79% | 12 | 557 | 24.41% |
| IWM240628C00181000 | 2023-09-21 9:49AM EDT | 2024-06-28 | 13.00 | 11.76 | 12.08 | 0.00 | - | 5 | 1 | 24.65% |
| IWM240920C00181000 | 2023-09-22 11:38AM EDT | 2024-09-20 | 15.73 | 14.75 | 15.03 | 0.00 | - | 1 | 43 | 25.86% |
| IWM250117C00181000 | 2023-09-25 2:46PM EDT | 2025-01-17 | 18.90 | 17.78 | 18.05 | 0.00 | - | 362 | 362 | 26.20% |
| IWM250620C00181000 | 2023-06-27 10:17AM EDT | 2025-06-20 | 27.36 | 37.96 | 39.62 | 0.00 | - | 1 | 12 | 46.63% |
Opções de vendapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230927P00181000 | 2023-09-26 2:23PM EDT | 2023-09-27 | 6.49 | 6.09 | 6.21 | +1.97 | +43.58% | 9 | 0 | 0.00% |
| IWM230929P00181000 | 2023-09-26 3:58PM EDT | 2023-09-29 | 6.54 | 6.11 | 6.24 | +2.14 | +48.64% | 122 | 3,155 | 0.00% |
| IWM231002P00181000 | 2023-09-26 12:23PM EDT | 2023-10-02 | 5.54 | 6.14 | 6.27 | +0.77 | +16.14% | 4 | 427 | 0.00% |
| IWM231004P00181000 | 2023-09-26 3:26PM EDT | 2023-10-04 | 6.48 | 6.22 | 6.32 | +1.02 | +18.68% | 56 | 57 | 0.00% |
| IWM231006P00181000 | 2023-09-26 3:29PM EDT | 2023-10-06 | 6.53 | 6.32 | 6.43 | +1.52 | +30.34% | 55 | 423 | 0.00% |
| IWM231009P00181000 | 2023-09-25 9:58AM EDT | 2023-10-09 | 5.24 | 6.38 | 6.48 | 0.00 | - | 1 | 1 | 0.00% |
| IWM231013P00181000 | 2023-09-26 3:54PM EDT | 2023-10-13 | 7.01 | 6.64 | 6.73 | +1.85 | +35.85% | 24 | 364 | 10.69% |
| IWM231020P00181000 | 2023-09-26 3:53PM EDT | 2023-10-20 | 7.27 | 6.92 | 6.99 | +1.78 | +32.42% | 240 | 77,894 | 12.60% |
| IWM231027P00181000 | 2023-09-26 4:06PM EDT | 2023-10-27 | 7.41 | 7.16 | 7.29 | +1.70 | +29.77% | 78 | 179 | 13.59% |
| IWM231103P00181000 | 2023-09-26 10:22AM EDT | 2023-11-03 | 6.89 | 7.49 | 7.57 | +0.17 | +2.53% | 2 | 52 | 14.08% |
| IWM231117P00181000 | 2023-09-26 2:58PM EDT | 2023-11-17 | 8.34 | 7.98 | 8.05 | +1.77 | +26.94% | 112 | 2,417 | 14.42% |
| IWM231215P00181000 | 2023-09-26 2:28PM EDT | 2023-12-15 | 8.93 | 8.83 | 8.90 | +1.55 | +21.00% | 125 | 4,539 | 14.71% |
| IWM231229P00181000 | 2023-09-26 2:37PM EDT | 2023-12-29 | 9.42 | 9.34 | 9.43 | +1.50 | +18.94% | 1 | 1,424 | 15.25% |
| IWM240216P00181000 | 2023-09-26 1:40PM EDT | 2024-02-16 | 10.61 | 10.55 | 10.64 | +4.55 | +75.08% | 10 | 237 | 15.37% |
| IWM240315P00181000 | 2023-09-22 10:07AM EDT | 2024-03-15 | 9.75 | 11.14 | 11.22 | 0.00 | - | 140 | 978 | 15.34% |
| IWM240328P00181000 | 2023-09-19 10:11AM EDT | 2024-03-28 | 8.22 | 11.37 | 11.58 | 0.00 | - | 2 | 110 | 15.55% |
| IWM240419P00181000 | 2023-09-26 1:37PM EDT | 2024-04-19 | 11.79 | 11.79 | 11.98 | +0.86 | +7.87% | 3 | 127 | 15.49% |
| IWM240517P00181000 | 2023-08-21 1:27PM EDT | 2024-05-17 | 9.93 | 9.96 | 10.15 | 0.00 | - | 50 | 62 | 11.08% |
| IWM240621P00181000 | 2023-09-22 9:37AM EDT | 2024-06-21 | 11.56 | 12.94 | 13.17 | 0.00 | - | 60 | 10,109 | 15.61% |
| IWM240628P00181000 | 2023-08-22 12:36PM EDT | 2024-06-28 | 10.60 | 12.21 | 12.44 | 0.00 | - | 60 | 74 | 14.17% |
| IWM240920P00181000 | 2023-09-26 2:48PM EDT | 2024-09-20 | 14.54 | 14.21 | 14.50 | +1.28 | +9.65% | 4 | 48 | 15.46% |
| IWM250117P00181000 | 2023-06-23 11:46AM EDT | 2025-01-17 | 14.66 | 10.87 | 11.20 | 0.00 | - | 39 | 174 | 9.15% |
| IWM250620P00181000 | 2023-08-22 12:00PM EDT | 2025-06-20 | 15.25 | 16.96 | 17.31 | 0.00 | - | 3 | 292 | 14.76% |
© 2023 Yahoo. Todos os direitos reservados.
