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
90,88 -0,83 (-0,91%) OURO
1.865,10 -13,50 (-0,72%) Bitcoin USD
26.906,22 -205,09 (-0,76%)
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:193.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929C00193000 | 2023-09-29 1:19PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,979 | 60.94% |
| IWM231002C00193000 | 2023-09-27 11:43AM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 32.81% |
| IWM231006C00193000 | 2023-09-27 3:58PM EDT | 2023-10-06 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 6,395 | 25.00% |
| IWM231013C00193000 | 2023-09-29 3:25PM EDT | 2023-10-13 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 155 | 20.02% |
| IWM231020C00193000 | 2023-09-29 3:30PM EDT | 2023-10-20 | 0.06 | 0.07 | 0.08 | -0.03 | -33.33% | 30 | 9,164 | 18.36% |
| IWM231027C00193000 | 2023-09-29 12:21PM EDT | 2023-10-27 | 0.16 | 0.12 | 0.14 | 0.00 | - | 12 | 129 | 17.63% |
| IWM231103C00193000 | 2023-09-29 1:22PM EDT | 2023-11-03 | 0.23 | 0.22 | 0.23 | -0.06 | -20.69% | 5 | 53 | 17.43% |
| IWM231117C00193000 | 2023-09-29 2:32PM EDT | 2023-11-17 | 0.46 | 0.46 | 0.48 | -0.11 | -19.30% | 72 | 14,310 | 17.51% |
| IWM231215C00193000 | 2023-09-29 10:34AM EDT | 2023-12-15 | 1.29 | 1.13 | 1.16 | -0.13 | -9.15% | 180 | 3,203 | 18.07% |
| IWM240119C00193000 | 2023-09-28 1:53PM EDT | 2024-01-19 | 2.17 | 1.95 | 2.00 | 0.00 | - | 9 | 1,574 | 18.25% |
| IWM240216C00193000 | 2023-09-29 9:41AM EDT | 2024-02-16 | 3.29 | 2.89 | 2.95 | +0.08 | +2.49% | 2 | 268 | 19.19% |
| IWM240315C00193000 | 2023-09-21 2:23PM EDT | 2024-03-15 | 4.18 | 3.84 | 3.91 | 0.00 | - | 117 | 6,362 | 19.97% |
| IWM240328C00193000 | 2023-09-07 1:34PM EDT | 2024-03-28 | 7.90 | 4.07 | 4.27 | 0.00 | - | 4 | 79 | 20.09% |
| IWM240419C00193000 | 2023-09-28 12:00PM EDT | 2024-04-19 | 5.45 | 4.77 | 5.04 | 0.00 | - | 40 | 575 | 20.65% |
| IWM240517C00193000 | 2023-09-28 11:45AM EDT | 2024-05-17 | 6.51 | 5.79 | 6.06 | 0.00 | - | 3 | 102 | 21.38% |
| IWM240621C00193000 | 2023-09-28 11:13AM EDT | 2024-06-21 | 7.12 | 6.88 | 6.99 | 0.00 | - | 1 | 247 | 21.60% |
| IWM240628C00193000 | 2023-09-27 10:05AM EDT | 2024-06-28 | 7.11 | 7.02 | 7.26 | 0.00 | - | 1 | 10 | 21.80% |
| IWM240920C00193000 | 2023-09-28 1:36PM EDT | 2024-09-20 | 10.48 | 9.83 | 10.28 | 0.00 | - | 11 | 71 | 23.61% |
| IWM250117C00193000 | 2023-09-19 9:30AM EDT | 2025-01-17 | 15.65 | 12.98 | 13.47 | 0.00 | - | 5 | 79 | 24.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929P00193000 | 2023-09-27 3:40PM EDT | 2023-09-29 | 16.70 | 16.08 | 16.20 | 0.00 | - | 1,007 | 0 | 0.00% |
| IWM231006P00193000 | 2023-09-18 10:23AM EDT | 2023-10-06 | 10.44 | 16.05 | 16.19 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231013P00193000 | 2023-09-26 1:57PM EDT | 2023-10-13 | 18.06 | 16.08 | 16.19 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231020P00193000 | 2023-09-27 2:53PM EDT | 2023-10-20 | 16.68 | 16.07 | 16.21 | 0.00 | - | 34 | 31 | 0.00% |
| IWM231027P00193000 | 2023-09-27 3:04PM EDT | 2023-10-27 | 16.47 | 16.05 | 16.20 | 0.00 | - | 1 | 2 | 0.00% |
| IWM231117P00193000 | 2023-09-29 1:06PM EDT | 2023-11-17 | 16.35 | 16.03 | 16.22 | +1.60 | +10.85% | 1 | 22,607 | 0.00% |
| IWM231215P00193000 | 2023-09-29 10:20AM EDT | 2023-12-15 | 15.04 | 16.09 | 16.31 | -1.43 | -8.68% | 7 | 403 | 9.18% |
| IWM240119P00193000 | 2023-09-27 4:03PM EDT | 2024-01-19 | 17.26 | 16.48 | 16.68 | 0.00 | - | 1 | 2,673 | 11.29% |
| IWM240216P00193000 | 2023-09-07 11:18AM EDT | 2024-02-16 | 12.76 | 16.77 | 17.04 | 0.00 | - | 1 | 188 | 11.92% |
| IWM240315P00193000 | 2023-09-19 10:22AM EDT | 2024-03-15 | 13.95 | 17.15 | 17.41 | 0.00 | - | 143 | 323 | 12.27% |
| IWM240328P00193000 | 2023-09-18 10:37AM EDT | 2024-03-28 | 13.42 | 17.26 | 17.70 | 0.00 | - | 10 | 75 | 12.76% |
| IWM240419P00193000 | 2023-07-27 2:40PM EDT | 2024-04-19 | 10.28 | 13.94 | 14.41 | 0.00 | - | 161 | 644 | 0.00% |
| IWM240517P00193000 | 2023-07-27 3:16PM EDT | 2024-05-17 | 10.78 | 14.32 | 14.75 | 0.00 | - | - | 120 | 0.00% |
| IWM240621P00193000 | 2023-09-27 1:16PM EDT | 2024-06-21 | 19.85 | 18.36 | 18.90 | 0.00 | - | 9 | 220 | 13.32% |
| IWM240628P00193000 | 2023-09-20 1:02PM EDT | 2024-06-28 | 15.27 | 18.45 | 19.02 | 0.00 | - | 10 | 11 | 13.40% |
| IWM250117P00193000 | 2023-09-21 9:44AM EDT | 2025-01-17 | 21.15 | 20.34 | 22.21 | 0.00 | - | 1 | 9 | 14.79% |
© 2023 Yahoo. Todos os direitos reservados.
