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
90,80 -0,91 (-0,99%) OURO
1.865,40 -13,20 (-0,70%) Bitcoin USD
26.905,67 -193,91 (-0,72%)
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:187.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929C00187000 | 2023-09-29 12:32PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 8,252 | 43.75% |
| IWM231002C00187000 | 2023-09-29 3:14PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 214 | 90 | 21.88% |
| IWM231004C00187000 | 2023-09-29 3:26PM EDT | 2023-10-04 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 5 | 57 | 20.70% |
| IWM231006C00187000 | 2023-09-29 3:49PM EDT | 2023-10-06 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 430 | 1,111 | 18.75% |
| IWM231009C00187000 | 2023-09-29 1:54PM EDT | 2023-10-09 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 25 | 31 | 16.60% |
| IWM231013C00187000 | 2023-09-29 3:56PM EDT | 2023-10-13 | 0.12 | 0.12 | 0.14 | -0.10 | -45.45% | 142 | 409 | 17.19% |
| IWM231020C00187000 | 2023-09-29 3:57PM EDT | 2023-10-20 | 0.31 | 0.31 | 0.33 | -0.11 | -26.19% | 1,275 | 10,391 | 17.29% |
| IWM231027C00187000 | 2023-09-29 4:08PM EDT | 2023-10-27 | 0.57 | 0.55 | 0.57 | -0.13 | -18.57% | 58 | 2,951 | 17.55% |
| IWM231103C00187000 | 2023-09-29 3:43PM EDT | 2023-11-03 | 0.85 | 0.85 | 0.88 | -0.25 | -22.73% | 27 | 283 | 18.15% |
| IWM231110C00187000 | 2023-09-28 2:27PM EDT | 2023-11-10 | 1.37 | 1.35 | 1.37 | +1.37 | - | 17 | - | 19.59% |
| IWM231117C00187000 | 2023-09-29 4:07PM EDT | 2023-11-17 | 1.41 | 1.42 | 1.44 | -0.21 | -12.96% | 437 | 2,138 | 18.53% |
| IWM231215C00187000 | 2023-09-29 2:01PM EDT | 2023-12-15 | 2.50 | 2.58 | 2.62 | -0.40 | -13.79% | 24 | 10,415 | 19.40% |
| IWM231229C00187000 | 2023-09-29 4:12PM EDT | 2023-12-29 | 2.94 | 2.93 | 2.99 | -0.29 | -8.98% | 1 | 471 | 19.08% |
| IWM240216C00187000 | 2023-09-29 10:45AM EDT | 2024-02-16 | 5.38 | 4.92 | 4.99 | -0.86 | -13.78% | 71 | 184 | 20.47% |
| IWM240315C00187000 | 2023-09-29 12:47PM EDT | 2024-03-15 | 6.37 | 6.07 | 6.14 | +0.13 | +2.08% | 9 | 1,097 | 21.25% |
| IWM240328C00187000 | 2023-09-27 2:55PM EDT | 2024-03-28 | 6.52 | 6.33 | 6.59 | 0.00 | - | 1 | 10 | 21.42% |
| IWM240419C00187000 | 2023-09-28 11:24AM EDT | 2024-04-19 | 7.40 | 7.12 | 7.42 | -0.20 | -2.63% | 1 | 131 | 21.87% |
| IWM240517C00187000 | 2023-09-19 12:01PM EDT | 2024-05-17 | 10.53 | 8.22 | 8.61 | 0.00 | - | 7 | 114 | 22.69% |
| IWM240621C00187000 | 2023-09-20 2:51PM EDT | 2024-06-21 | 11.53 | 9.46 | 9.58 | 0.00 | - | 26 | 366 | 22.79% |
| IWM240628C00187000 | 2023-09-27 10:15AM EDT | 2024-06-28 | 9.51 | 9.47 | 9.93 | 0.00 | - | 1 | 126 | 23.08% |
| IWM240920C00187000 | 2023-09-29 3:51PM EDT | 2024-09-20 | 12.87 | 12.58 | 13.05 | +0.08 | +0.63% | 15 | 83 | 24.70% |
| IWM250117C00187000 | 2023-09-25 2:46PM EDT | 2025-01-17 | 15.77 | 15.77 | 17.07 | 0.00 | - | 24 | 42 | 26.40% |
| IWM260116C00187000 | 2023-09-18 10:53AM EDT | 2026-01-16 | 27.95 | 21.50 | 26.50 | 0.00 | - | - | 1 | 28.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929P00187000 | 2023-09-29 10:09AM EDT | 2023-09-29 | 8.74 | 10.09 | 10.20 | -1.53 | -14.90% | 3 | 3 | 0.00% |
| IWM231002P00187000 | 2023-09-26 3:39PM EDT | 2023-10-02 | 12.31 | 10.08 | 10.20 | 0.00 | - | 10 | 0 | 0.00% |
| IWM231004P00187000 | 2023-09-28 10:29AM EDT | 2023-10-04 | 10.46 | 10.07 | 10.20 | 0.00 | - | 2 | 0 | 0.00% |
| IWM231006P00187000 | 2023-09-29 1:28PM EDT | 2023-10-06 | 10.15 | 10.08 | 10.19 | +0.27 | +2.73% | 4 | 11 | 0.00% |
| IWM231009P00187000 | 2023-09-28 3:35PM EDT | 2023-10-09 | 9.27 | 9.28 | 9.40 | +9.27 | - | 7 | 0 | 0.00% |
| IWM231013P00187000 | 2023-09-28 10:39AM EDT | 2023-10-13 | 10.53 | 10.08 | 10.20 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231020P00187000 | 2023-09-29 2:59PM EDT | 2023-10-20 | 10.10 | 10.15 | 10.26 | +1.06 | +11.73% | 64 | 2,627 | 7.81% |
| IWM231027P00187000 | 2023-09-29 3:15PM EDT | 2023-10-27 | 10.19 | 10.22 | 10.36 | +0.44 | +4.51% | 13 | 48 | 11.57% |
| IWM231103P00187000 | 2023-09-28 9:32AM EDT | 2023-11-03 | 11.04 | 10.35 | 10.50 | 0.00 | - | 1 | 2 | 12.50% |
| IWM231117P00187000 | 2023-09-29 9:39AM EDT | 2023-11-17 | 9.04 | 10.62 | 10.76 | -1.63 | -15.28% | 21 | 1,597 | 12.88% |
| IWM231215P00187000 | 2023-09-29 2:03PM EDT | 2023-12-15 | 11.65 | 11.15 | 11.32 | +0.05 | +0.43% | 29 | 1,825 | 13.20% |
| IWM231229P00187000 | 2023-09-29 4:06PM EDT | 2023-12-29 | 11.69 | 11.53 | 11.74 | -0.03 | -0.26% | 20 | 611 | 13.83% |
| IWM240216P00187000 | 2023-09-26 1:25PM EDT | 2024-02-16 | 11.65 | 12.60 | 12.71 | -2.30 | -16.49% | 10 | 300 | 13.98% |
| IWM240315P00187000 | 2023-09-29 9:56AM EDT | 2024-03-15 | 11.93 | 13.13 | 13.24 | -2.91 | -19.61% | 11 | 408 | 14.08% |
| IWM240328P00187000 | 2023-09-22 11:01AM EDT | 2024-03-28 | 13.26 | 13.27 | 13.68 | 0.00 | - | 5 | 76 | 14.57% |
| IWM240419P00187000 | 2023-09-26 1:10PM EDT | 2024-04-19 | 14.80 | 13.75 | 14.03 | 0.00 | - | 9 | 66 | 14.51% |
| IWM240517P00187000 | 2023-09-22 9:57AM EDT | 2024-05-17 | 14.37 | 14.24 | 14.60 | 0.00 | - | 5 | 31 | 14.73% |
| IWM240621P00187000 | 2023-09-29 3:24PM EDT | 2024-06-21 | 14.95 | 14.75 | 15.22 | +0.28 | +1.91% | 15 | 503 | 14.84% |
| IWM240628P00187000 | 2023-09-22 9:35AM EDT | 2024-06-28 | 14.23 | 14.86 | 15.35 | 0.00 | - | 6 | 55 | 14.88% |
| IWM240920P00187000 | 2023-09-22 3:45PM EDT | 2024-09-20 | 16.39 | 15.58 | 17.19 | 0.00 | - | 1 | 9 | 15.80% |
| IWM250117P00187000 | 2023-09-29 11:20AM EDT | 2025-01-17 | 17.18 | 17.55 | 18.51 | +1.28 | +8.05% | 16 | 155 | 15.39% |
© 2023 Yahoo. Todos os direitos reservados.
