Mercado fechado
BOVESPA
116.565,17 +834,17 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,92 (-1,32%) PETROLEO CRU
91,07 +0,28 (+0,31%) OURO
1.863,50 -2,60 (-0,14%) Bitcoin USD
27.954,68 +978,73 (+3,63%)
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:184.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231002C00184000 | 2023-09-29 3:59PM EDT | 2023-10-02 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 93 | 142 | 35.94% |
| IWM231004C00184000 | 2023-09-29 2:47PM EDT | 2023-10-04 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 25 | 195 | 24.02% |
| IWM231006C00184000 | 2023-09-29 4:04PM EDT | 2023-10-06 | 0.09 | 0.08 | 0.10 | -0.13 | -59.09% | 807 | 10,219 | 21.29% |
| IWM231009C00184000 | 2023-09-29 3:21PM EDT | 2023-10-09 | 0.15 | 0.13 | 0.14 | -0.14 | -48.28% | 178 | 254 | 18.07% |
| IWM231011C00184000 | 2023-09-29 2:32PM EDT | 2023-10-11 | 0.22 | 0.24 | 0.25 | -0.04 | -15.38% | 30 | 57 | 18.63% |
| IWM231013C00184000 | 2023-09-29 3:58PM EDT | 2023-10-13 | 0.36 | 0.38 | 0.40 | -0.22 | -37.93% | 1,261 | 1,057 | 19.43% |
| IWM231020C00184000 | 2023-09-29 4:14PM EDT | 2023-10-20 | 0.76 | 0.76 | 0.78 | -0.23 | -23.23% | 265 | 10,316 | 19.34% |
| IWM231027C00184000 | 2023-09-29 3:40PM EDT | 2023-10-27 | 1.12 | 1.14 | 1.17 | -0.30 | -21.13% | 89 | 207 | 19.41% |
| IWM231103C00184000 | 2023-09-29 12:02PM EDT | 2023-11-03 | 1.68 | 1.56 | 1.59 | -0.12 | -6.67% | 14 | 336 | 19.76% |
| IWM231110C00184000 | 2023-09-29 3:41PM EDT | 2023-11-10 | 1.88 | 1.92 | 1.95 | -0.38 | -16.81% | 12 | 490 | 19.81% |
| IWM231117C00184000 | 2023-09-29 4:02PM EDT | 2023-11-17 | 2.24 | 2.28 | 2.31 | -0.37 | -14.18% | 344 | 3,895 | 19.93% |
| IWM231215C00184000 | 2023-09-29 4:07PM EDT | 2023-12-15 | 3.66 | 3.66 | 3.70 | -0.38 | -9.41% | 208 | 2,846 | 20.59% |
| IWM231229C00184000 | 2023-09-29 12:02PM EDT | 2023-12-29 | 4.27 | 4.05 | 4.11 | +0.45 | +11.78% | 2 | 600 | 20.16% |
| IWM240216C00184000 | 2023-09-21 9:49AM EDT | 2024-02-16 | 6.52 | 6.22 | 6.29 | 0.00 | - | 1 | 16 | 21.44% |
| IWM240315C00184000 | 2023-09-28 12:32PM EDT | 2024-03-15 | 8.26 | 7.44 | 7.51 | 0.00 | - | 1 | 556 | 22.17% |
| IWM240328C00184000 | 2023-09-19 2:51PM EDT | 2024-03-28 | 10.08 | 7.65 | 7.99 | 0.00 | - | 35 | 47 | 22.34% |
| IWM240419C00184000 | 2023-09-29 9:36AM EDT | 2024-04-19 | 9.62 | 8.51 | 8.84 | +0.79 | +8.95% | 10 | 23 | 22.73% |
| IWM240517C00184000 | 2023-09-18 3:33PM EDT | 2024-05-17 | 12.77 | 9.66 | 10.06 | 0.00 | - | 44 | 85 | 23.50% |
| IWM240621C00184000 | 2023-09-26 3:50PM EDT | 2024-06-21 | 10.05 | 10.72 | 11.17 | 0.00 | - | 122 | 7,517 | 23.75% |
| IWM240628C00184000 | 2023-09-22 9:42AM EDT | 2024-06-28 | 11.24 | 10.93 | 11.48 | 0.00 | - | - | 89 | 23.95% |
| IWM240920C00184000 | 2023-09-29 2:30PM EDT | 2024-09-20 | 14.06 | 14.09 | 14.58 | -0.64 | -4.35% | 124 | 986 | 25.39% |
| IWM250117C00184000 | 2023-09-28 9:38AM EDT | 2025-01-17 | 17.49 | 17.29 | 18.43 | 0.00 | - | 13 | 302 | 26.76% |
| IWM250620C00184000 | 2023-09-11 2:31PM EDT | 2025-06-20 | 26.30 | 20.61 | 22.11 | 0.00 | - | 1 | 4 | 27.23% |
| IWM260116C00184000 | 2023-09-21 10:12AM EDT | 2026-01-16 | 25.94 | 23.00 | 28.00 | 0.00 | - | 10 | 10 | 29.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231002P00184000 | 2023-09-27 11:21AM EDT | 2023-10-02 | 7.75 | 7.09 | 7.20 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231004P00184000 | 2023-09-29 10:19AM EDT | 2023-10-04 | 6.00 | 7.09 | 7.20 | -3.55 | -37.17% | 4 | 0 | 0.00% |
| IWM231006P00184000 | 2023-09-29 1:04PM EDT | 2023-10-06 | 7.21 | 7.10 | 7.21 | +0.65 | +9.91% | 1 | 766 | 0.00% |
| IWM231009P00184000 | 2023-09-29 10:35AM EDT | 2023-10-09 | 5.80 | 7.10 | 7.24 | -3.72 | -39.08% | 5 | 7 | 0.00% |
| IWM231011P00184000 | 2023-09-29 4:04PM EDT | 2023-10-11 | 7.34 | 7.18 | 7.29 | +7.34 | - | 4 | 0 | 12.11% |
| IWM231013P00184000 | 2023-09-29 3:32PM EDT | 2023-10-13 | 7.45 | 7.27 | 7.37 | +1.19 | +19.01% | 17 | 1,394 | 14.01% |
| IWM231020P00184000 | 2023-09-29 3:16PM EDT | 2023-10-20 | 7.43 | 7.49 | 7.59 | +0.86 | +13.09% | 33 | 45,224 | 14.60% |
| IWM231027P00184000 | 2023-09-28 12:24PM EDT | 2023-10-27 | 6.83 | 7.71 | 7.84 | 0.00 | - | 1 | 597 | 14.88% |
| IWM231103P00184000 | 2023-09-28 3:06PM EDT | 2023-11-03 | 7.33 | 7.94 | 8.10 | 0.00 | - | 8 | 28 | 15.09% |
| IWM231110P00184000 | 2023-09-28 9:50AM EDT | 2023-11-10 | 8.58 | 8.13 | 8.30 | 0.00 | - | 1 | 1 | 14.92% |
| IWM231117P00184000 | 2023-09-29 1:58PM EDT | 2023-11-17 | 8.82 | 8.37 | 8.52 | +1.04 | +13.37% | 26 | 4,886 | 14.92% |
| IWM231215P00184000 | 2023-09-29 1:58PM EDT | 2023-12-15 | 9.58 | 9.17 | 9.24 | -0.10 | -1.03% | 3 | 5,883 | 14.59% |
| IWM231229P00184000 | 2023-09-29 1:32PM EDT | 2023-12-29 | 9.69 | 9.66 | 9.75 | +0.77 | +8.63% | 5 | 1,426 | 15.09% |
| IWM240216P00184000 | 2023-09-29 3:47PM EDT | 2024-02-16 | 10.94 | 10.82 | 10.92 | +0.13 | +1.20% | 10 | 649 | 15.09% |
| IWM240315P00184000 | 2023-09-27 12:04PM EDT | 2024-03-15 | 12.51 | 11.41 | 11.51 | 0.00 | - | 25 | 553 | 15.09% |
| IWM240328P00184000 | 2023-09-22 11:56AM EDT | 2024-03-28 | 11.72 | 11.58 | 11.96 | 0.00 | - | 7 | 63 | 15.50% |
| IWM240419P00184000 | 2023-09-29 9:39AM EDT | 2024-04-19 | 11.07 | 12.04 | 12.35 | -0.43 | -3.74% | 13 | 129 | 15.41% |
| IWM240517P00184000 | 2023-08-24 2:30PM EDT | 2024-05-17 | 10.77 | 12.89 | 13.19 | 0.00 | - | 1 | 77 | 16.00% |
| IWM240621P00184000 | 2023-09-28 10:02AM EDT | 2024-06-21 | 13.44 | 13.16 | 13.62 | 0.00 | - | 1 | 900 | 15.64% |
| IWM240628P00184000 | 2023-09-28 9:50AM EDT | 2024-06-28 | 13.82 | 13.28 | 13.76 | 0.00 | - | 1 | 118 | 15.67% |
| IWM240920P00184000 | 2023-09-29 12:02PM EDT | 2024-09-20 | 14.45 | 14.64 | 15.11 | +0.09 | +0.63% | 47 | 28 | 15.68% |
| IWM250117P00184000 | 2023-09-20 2:50PM EDT | 2025-01-17 | 14.37 | 16.46 | 16.75 | 0.00 | - | 2 | 99 | 15.64% |
| IWM250620P00184000 | 2023-09-22 9:37AM EDT | 2025-06-20 | 17.86 | 17.94 | 19.24 | 0.00 | - | 5 | 468 | 16.30% |
| IWM260116P00184000 | 2023-09-20 2:46PM EDT | 2026-01-16 | 18.20 | 18.00 | 22.50 | 0.00 | - | 1 | 2 | 17.18% |
© 2023 Yahoo. Todos os direitos reservados.
