Mercado fechado
BOVESPA
116.565,17 +834,41 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.826,36 -728,59 (-1,41%) PETROLEO CRU
90,91 -0,80 (-0,87%) OURO
1.865,10 -13,50 (-0,72%) Bitcoin USD
26.886,82 -262,05 (-0,97%)
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:183.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929C00183000 | 2023-09-29 3:19PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,190 | 15,944 | 28.91% |
| IWM231002C00183000 | 2023-09-29 3:14PM EDT | 2023-10-02 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 459 | 360 | 16.02% |
| IWM231004C00183000 | 2023-09-29 4:08PM EDT | 2023-10-04 | 0.06 | 0.06 | 0.06 | -0.14 | -70.00% | 272 | 240 | 15.82% |
| IWM231006C00183000 | 2023-09-29 4:12PM EDT | 2023-10-06 | 0.16 | 0.14 | 0.16 | -0.19 | -54.29% | 4,219 | 5,730 | 16.90% |
| IWM231009C00183000 | 2023-09-29 3:39PM EDT | 2023-10-09 | 0.23 | 0.21 | 0.23 | -0.30 | -56.60% | 176 | 294 | 15.77% |
| IWM231011C00183000 | 2023-09-29 12:53PM EDT | 2023-10-11 | 0.42 | 0.36 | 0.37 | -0.37 | -46.84% | 25 | 83 | 16.65% |
| IWM231013C00183000 | 2023-09-29 3:34PM EDT | 2023-10-13 | 0.53 | 0.55 | 0.57 | -0.39 | -42.39% | 175 | 549 | 17.87% |
| IWM231020C00183000 | 2023-09-29 4:13PM EDT | 2023-10-20 | 1.00 | 0.98 | 1.01 | -0.26 | -20.63% | 3,060 | 14,147 | 18.41% |
| IWM231027C00183000 | 2023-09-29 4:11PM EDT | 2023-10-27 | 1.40 | 1.40 | 1.43 | -0.47 | -25.13% | 876 | 266 | 18.74% |
| IWM231103C00183000 | 2023-09-29 3:43PM EDT | 2023-11-03 | 1.85 | 1.86 | 1.89 | -0.47 | -20.26% | 21 | 177 | 19.30% |
| IWM231110C00183000 | 2023-09-28 9:42AM EDT | 2023-11-10 | 2.37 | 2.61 | 2.64 | +2.37 | - | 60 | - | 21.17% |
| IWM231117C00183000 | 2023-09-29 4:02PM EDT | 2023-11-17 | 2.59 | 2.63 | 2.66 | -0.42 | -13.95% | 70 | 2,652 | 19.72% |
| IWM231215C00183000 | 2023-09-29 3:46PM EDT | 2023-12-15 | 3.97 | 4.07 | 4.10 | -0.50 | -11.19% | 173 | 1,174 | 20.54% |
| IWM231229C00183000 | 2023-09-27 12:38PM EDT | 2023-12-29 | 4.18 | 4.46 | 4.54 | 0.00 | - | 2 | 567 | 20.22% |
| IWM240216C00183000 | 2023-09-29 9:40AM EDT | 2024-02-16 | 7.65 | 6.69 | 6.75 | +0.96 | +14.35% | 1 | 285 | 21.52% |
| IWM240315C00183000 | 2023-09-29 11:17AM EDT | 2024-03-15 | 8.43 | 7.93 | 8.01 | -0.12 | -1.40% | 160 | 433 | 22.33% |
| IWM240328C00183000 | 2023-09-26 11:51AM EDT | 2024-03-28 | 7.95 | 8.14 | 8.48 | 0.00 | - | 3 | 312 | 22.47% |
| IWM240419C00183000 | 2023-09-28 10:25AM EDT | 2024-04-19 | 9.20 | 9.01 | 9.34 | 0.00 | - | 5 | 12 | 22.87% |
| IWM240517C00183000 | 2023-08-02 12:14PM EDT | 2024-05-17 | 24.71 | 19.51 | 19.86 | 0.00 | - | 5 | 28 | 40.20% |
| IWM240621C00183000 | 2023-09-26 2:45PM EDT | 2024-06-21 | 10.64 | 11.24 | 11.69 | 0.00 | - | 47 | 1,093 | 23.91% |
| IWM240628C00183000 | 2023-09-20 1:11PM EDT | 2024-06-28 | 14.43 | 11.45 | 11.98 | 0.00 | - | 1 | 2 | 24.07% |
| IWM240920C00183000 | 2023-09-22 11:40AM EDT | 2024-09-20 | 14.68 | 14.09 | 15.51 | 0.00 | - | 1 | 2 | 26.12% |
| IWM250117C00183000 | 2023-09-28 9:38AM EDT | 2025-01-17 | 18.09 | 17.81 | 18.32 | 0.00 | - | 26 | 238 | 26.11% |
| IWM250620C00183000 | 2023-08-21 11:38AM EDT | 2025-06-20 | 27.26 | 24.49 | 25.69 | 0.00 | - | 7 | 8 | 30.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929P00183000 | 2023-09-29 3:47PM EDT | 2023-09-29 | 6.25 | 6.08 | 6.19 | +0.82 | +15.10% | 1,641 | 1,696 | 0.00% |
| IWM231002P00183000 | 2023-09-29 11:27AM EDT | 2023-10-02 | 4.86 | 6.13 | 6.22 | -0.35 | -6.72% | 1 | 2 | 0.00% |
| IWM231004P00183000 | 2023-09-28 3:07PM EDT | 2023-10-04 | 5.30 | 6.12 | 6.22 | 0.00 | - | 1 | 2 | 0.00% |
| IWM231006P00183000 | 2023-09-29 3:58PM EDT | 2023-10-06 | 6.35 | 6.14 | 6.25 | +0.27 | +4.44% | 96 | 887 | 0.00% |
| IWM231009P00183000 | 2023-09-29 3:56PM EDT | 2023-10-09 | 6.57 | 6.21 | 6.33 | -0.59 | -8.24% | 3 | 2 | 0.00% |
| IWM231011P00183000 | 2023-09-28 1:30PM EDT | 2023-10-11 | 5.86 | 5.69 | 5.79 | +5.86 | - | 23 | 0 | 0.00% |
| IWM231013P00183000 | 2023-09-29 3:54PM EDT | 2023-10-13 | 6.64 | 6.43 | 6.48 | +0.83 | +14.29% | 20 | 306 | 11.77% |
| IWM231020P00183000 | 2023-09-29 4:04PM EDT | 2023-10-20 | 6.89 | 6.73 | 6.80 | +1.04 | +17.78% | 488 | 41,995 | 13.64% |
| IWM231027P00183000 | 2023-09-29 3:53PM EDT | 2023-10-27 | 6.98 | 6.95 | 7.08 | +0.87 | +14.24% | 11 | 357 | 14.09% |
| IWM231103P00183000 | 2023-09-25 11:16AM EDT | 2023-11-03 | 7.70 | 7.22 | 7.37 | 0.00 | - | 5 | 5 | 14.47% |
| IWM231110P00183000 | 2023-09-28 3:44PM EDT | 2023-11-10 | 7.02 | 7.00 | 7.09 | +7.02 | - | 5 | - | 11.63% |
| IWM231117P00183000 | 2023-09-29 3:22PM EDT | 2023-11-17 | 7.70 | 7.74 | 7.81 | +0.74 | +10.63% | 515 | 10,303 | 14.42% |
| IWM231215P00183000 | 2023-09-29 2:50PM EDT | 2023-12-15 | 8.82 | 8.58 | 8.63 | -1.03 | -10.46% | 3 | 7,285 | 14.49% |
| IWM231229P00183000 | 2023-09-29 1:32PM EDT | 2023-12-29 | 9.20 | 9.09 | 9.16 | +0.65 | +7.60% | 18 | 692 | 15.01% |
| IWM240216P00183000 | 2023-09-28 9:44AM EDT | 2024-02-16 | 10.90 | 10.25 | 10.35 | 0.00 | - | 1 | 252 | 15.05% |
| IWM240315P00183000 | 2023-09-28 9:55AM EDT | 2024-03-15 | 11.05 | 10.88 | 10.98 | 0.00 | - | 1 | 507 | 15.13% |
| IWM240328P00183000 | 2023-09-28 9:55AM EDT | 2024-03-28 | 11.26 | 11.09 | 11.43 | 0.00 | - | 1 | 77 | 15.52% |
| IWM240419P00183000 | 2023-09-29 1:53PM EDT | 2024-04-19 | 11.85 | 11.57 | 11.84 | +0.05 | +0.42% | 66 | 112 | 15.46% |
| IWM240517P00183000 | 2023-09-29 9:39AM EDT | 2024-05-17 | 11.18 | 12.11 | 12.45 | -1.66 | -12.93% | 10 | 128 | 15.62% |
| IWM240621P00183000 | 2023-09-28 11:44AM EDT | 2024-06-21 | 12.35 | 12.66 | 13.16 | 0.00 | - | 30 | 204 | 15.76% |
| IWM240628P00183000 | 2023-09-22 2:44PM EDT | 2024-06-28 | 13.26 | 12.78 | 13.26 | 0.00 | - | 10 | 15 | 15.73% |
| IWM240920P00183000 | 2023-09-29 12:08PM EDT | 2024-09-20 | 13.86 | 14.01 | 14.62 | -0.17 | -1.21% | 178 | 1,460 | 15.74% |
| IWM250117P00183000 | 2023-09-29 12:02PM EDT | 2025-01-17 | 15.76 | 15.94 | 16.45 | +2.18 | +16.05% | 25 | 117 | 15.93% |
| IWM250620P00183000 | 2023-09-07 2:44PM EDT | 2025-06-20 | 15.45 | 17.51 | 18.77 | 0.00 | - | 4 | 214 | 16.37% |
© 2023 Yahoo. Todos os direitos reservados.
