Mercado fechado
BOVESPA
128.184,91 +853,79 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.901,43 -158,58 (-0,29%) PETROLEO CRU
74,38 -1,58 (-2,08%) OURO
2.091,70 +34,50 (+1,68%) Bitcoin USD
39.459,38 +620,66 (+1,60%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:194.00
Opções de comprapara4 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231208C00194000 | 2023-12-01 3:58PM EST | 2023-12-08 | 0.19 | 0.20 | 0.21 | +0.12 | +171.43% | 4,285 | 153 | 24.02% |
| IWM231215C00194000 | 2023-12-01 4:00PM EST | 2023-12-15 | 0.60 | 0.63 | 0.64 | +0.45 | +300.00% | 1,381 | 10,327 | 23.17% |
| IWM231222C00194000 | 2023-12-01 4:08PM EST | 2023-12-22 | 0.84 | 0.83 | 0.87 | +0.60 | +250.00% | 72 | 365 | 21.01% |
| IWM231229C00194000 | 2023-12-01 4:11PM EST | 2023-12-29 | 1.08 | 1.08 | 1.11 | +0.76 | +237.50% | 2,215 | 3,711 | 19.92% |
| IWM240119C00194000 | 2023-12-01 4:00PM EST | 2024-01-19 | 1.94 | 1.98 | 2.02 | +1.18 | +155.26% | 2,234 | 17,023 | 19.46% |
| IWM240216C00194000 | 2023-12-01 3:33PM EST | 2024-02-16 | 2.95 | 3.20 | 3.26 | +1.48 | +100.68% | 60 | 1,385 | 19.79% |
| IWM240315C00194000 | 2023-12-01 12:42PM EST | 2024-03-15 | 4.03 | 4.30 | 4.37 | +2.11 | +109.90% | 1,100 | 2,122 | 20.03% |
| IWM240328C00194000 | 2023-11-15 2:46PM EST | 2024-03-28 | 3.21 | 4.62 | 4.80 | 0.00 | - | 2 | 202 | 20.00% |
| IWM240419C00194000 | 2023-12-01 3:53PM EST | 2024-04-19 | 5.37 | 5.46 | 5.56 | +1.86 | +52.99% | 1 | 693 | 20.12% |
| IWM240517C00194000 | 2023-12-01 9:35AM EST | 2024-05-17 | 6.13 | 6.56 | 6.70 | +2.11 | +52.49% | 76 | 54 | 20.75% |
| IWM240621C00194000 | 2023-11-29 9:52AM EST | 2024-06-21 | 5.79 | 7.69 | 7.81 | 0.00 | - | 15 | 905 | 20.96% |
| IWM240628C00194000 | 2023-11-29 3:36PM EST | 2024-06-28 | 5.17 | 7.86 | 8.15 | 0.00 | - | 2 | 133 | 21.23% |
| IWM240920C00194000 | 2023-11-15 12:11PM EST | 2024-09-20 | 8.96 | 10.87 | 11.23 | 0.00 | - | 25 | 316 | 22.66% |
| IWM240930C00194000 | 2023-10-26 3:05PM EST | 2024-09-30 | 4.44 | 7.99 | 8.37 | 0.00 | - | 8 | 0 | 17.98% |
| IWM250117C00194000 | 2023-11-17 12:28PM EST | 2025-01-17 | 11.10 | 14.16 | 14.56 | 0.00 | - | 2 | 55 | 23.38% |
| IWM260116C00194000 | 2023-11-10 12:33PM EST | 2026-01-16 | 13.54 | 20.50 | 25.50 | 0.00 | - | - | 5 | 27.21% |
Opções de vendapara4 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231208P00194000 | 2023-11-27 3:19PM EST | 2023-12-08 | 15.09 | 8.80 | 9.11 | 0.00 | - | 105 | 0 | 15.82% |
| IWM231215P00194000 | 2023-11-29 10:51AM EST | 2023-12-15 | 14.57 | 9.08 | 9.31 | +0.89 | +6.51% | 1 | 1 | 17.19% |
| IWM231222P00194000 | 2023-11-29 10:22AM EST | 2023-12-22 | 14.07 | 9.79 | 10.03 | 0.00 | - | 4 | 4 | 21.62% |
| IWM231229P00194000 | 2023-11-30 3:51PM EST | 2023-12-29 | 14.98 | 9.85 | 10.19 | 0.00 | - | 14 | 210 | 19.87% |
| IWM240119P00194000 | 2023-11-30 9:53AM EST | 2024-01-19 | 15.12 | 10.35 | 10.73 | 0.00 | - | 2 | 2 | 17.71% |
| IWM240216P00194000 | 2023-10-13 2:27PM EST | 2024-02-16 | 23.67 | 24.66 | 24.93 | 0.00 | - | 3 | 1 | 57.57% |
| IWM240315P00194000 | 2023-10-25 2:28PM EST | 2024-03-15 | 29.92 | 15.63 | 15.83 | 0.00 | - | 920 | 8 | 26.37% |
| IWM240328P00194000 | 2023-10-04 11:06AM EST | 2024-03-28 | 23.38 | 20.10 | 20.34 | 0.00 | - | 5 | 0 | 35.84% |
| IWM240419P00194000 | 2023-11-14 3:59PM EST | 2024-04-19 | 17.03 | 11.80 | 12.75 | 0.00 | - | 6 | 75 | 15.67% |
| IWM240517P00194000 | 2023-10-31 12:46PM EST | 2024-05-17 | 29.62 | 16.16 | 16.44 | 0.00 | - | 1 | 51 | 22.11% |
| IWM240621P00194000 | 2023-12-01 12:08PM EST | 2024-06-21 | 14.00 | 13.20 | 13.50 | -17.90 | -56.11% | 14 | 183 | 14.51% |
| IWM240628P00194000 | 2023-12-01 12:10PM EST | 2024-06-28 | 14.11 | 12.74 | 14.21 | -13.04 | -48.03% | 4 | 15 | 15.62% |
| IWM250117P00194000 | 2023-10-26 11:39AM EST | 2025-01-17 | 31.28 | 18.64 | 19.48 | 0.00 | - | 4 | 0 | 18.06% |
© 2023 Yahoo. Todos os direitos reservados.