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
90,77 -0,94 (-1,02%) OURO
1.864,60 -14,00 (-0,75%) Bitcoin USD
26.885,63 -169,06 (-0,62%)
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:197.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929C00197000 | 2023-09-29 10:54AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,981 | 71.88% |
| IWM231002C00197000 | 2023-09-22 12:11PM EDT | 2023-10-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 6 | 39.06% |
| IWM231006C00197000 | 2023-09-29 3:49PM EDT | 2023-10-06 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 996 | 278 | 30.08% |
| IWM231013C00197000 | 2023-09-27 11:30AM EDT | 2023-10-13 | 0.01 | 0.02 | 0.03 | 0.00 | - | 4 | 2,732 | 23.05% |
| IWM231020C00197000 | 2023-09-29 3:45PM EDT | 2023-10-20 | 0.03 | 0.04 | 0.05 | 0.00 | - | 157 | 5,350 | 20.41% |
| IWM231027C00197000 | 2023-09-28 12:03PM EDT | 2023-10-27 | 0.08 | 0.06 | 0.07 | 0.00 | - | 100 | 172 | 18.65% |
| IWM231103C00197000 | 2023-09-29 12:48PM EDT | 2023-11-03 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 2 | 38 | 17.97% |
| IWM231117C00197000 | 2023-09-29 1:26PM EDT | 2023-11-17 | 0.22 | 0.21 | 0.22 | -0.05 | -18.52% | 12 | 1,228 | 17.29% |
| IWM231215C00197000 | 2023-09-28 3:25PM EDT | 2023-12-15 | 0.72 | 0.61 | 0.64 | -0.05 | -6.49% | 59 | 1,569 | 17.58% |
| IWM240119C00197000 | 2023-09-28 3:41PM EDT | 2024-01-19 | 1.37 | 1.20 | 1.25 | 0.00 | - | 3 | 2,647 | 17.68% |
| IWM240216C00197000 | 2023-09-29 3:34PM EDT | 2024-02-16 | 1.93 | 1.93 | 2.00 | +0.14 | +7.82% | 5 | 179 | 18.54% |
| IWM240315C00197000 | 2023-09-26 3:55PM EDT | 2024-03-15 | 2.45 | 2.73 | 2.79 | 0.00 | - | 177 | 6,899 | 19.25% |
| IWM240328C00197000 | 2023-09-13 3:57PM EDT | 2024-03-28 | 4.87 | 2.92 | 3.11 | 0.00 | - | 22 | 115 | 19.39% |
| IWM240419C00197000 | 2023-09-29 4:11PM EDT | 2024-04-19 | 3.64 | 3.55 | 3.79 | -3.05 | -45.59% | 1 | 24 | 19.95% |
| IWM240517C00197000 | 2023-08-16 3:27PM EDT | 2024-05-17 | 10.24 | 6.90 | 7.11 | 0.00 | - | 1 | 33 | 25.52% |
| IWM240621C00197000 | 2023-09-22 1:37PM EDT | 2024-06-21 | 5.38 | 5.45 | 5.56 | 0.00 | - | 24 | 183 | 20.91% |
| IWM240628C00197000 | 2023-09-27 10:05AM EDT | 2024-06-28 | 5.68 | 5.52 | 5.82 | 0.00 | - | 3 | 76 | 21.13% |
| IWM240920C00197000 | 2023-09-20 11:21AM EDT | 2024-09-20 | 10.66 | 8.21 | 8.61 | 0.00 | - | 6 | 88 | 22.87% |
| IWM250117C00197000 | 2023-09-28 9:44AM EDT | 2025-01-17 | 11.39 | 11.27 | 11.73 | 0.00 | - | 47 | 148 | 23.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929P00197000 | 2023-09-29 2:08PM EDT | 2023-09-29 | 20.38 | 20.08 | 20.20 | -0.07 | -0.34% | 2 | 0 | 0.00% |
| IWM231006P00197000 | 2023-09-25 11:18AM EDT | 2023-10-06 | 20.49 | 20.06 | 20.19 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231013P00197000 | 2023-09-27 11:03AM EDT | 2023-10-13 | 20.74 | 20.08 | 20.20 | 0.00 | - | 8 | 0 | 0.00% |
| IWM231020P00197000 | 2023-09-29 12:40PM EDT | 2023-10-20 | 19.35 | 20.07 | 20.21 | +0.49 | +2.60% | 2 | 2 | 0.00% |
| IWM231027P00197000 | 2023-09-28 10:09AM EDT | 2023-10-27 | 20.15 | 19.27 | 19.42 | +20.15 | - | 1 | 0 | 0.00% |
| IWM231103P00197000 | 2023-09-25 11:17AM EDT | 2023-11-03 | 20.47 | 20.03 | 20.21 | 0.00 | - | 18 | 0 | 0.00% |
| IWM231117P00197000 | 2023-09-27 1:35PM EDT | 2023-11-17 | 22.17 | 20.03 | 20.22 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231215P00197000 | 2023-09-21 2:30PM EDT | 2023-12-15 | 19.76 | 20.02 | 20.23 | 0.00 | - | 2 | 2 | 0.00% |
| IWM240119P00197000 | 2023-09-27 9:31AM EDT | 2024-01-19 | 20.92 | 20.03 | 20.27 | 0.00 | - | 1 | 127 | 7.81% |
| IWM240216P00197000 | 2023-09-01 3:45PM EDT | 2024-02-16 | 10.91 | 20.14 | 20.42 | 0.00 | - | 2 | 2 | 9.77% |
| IWM240315P00197000 | 2023-09-29 2:03PM EDT | 2024-03-15 | 20.89 | 20.36 | 20.63 | +7.68 | +58.14% | 11 | 8,952 | 10.52% |
| IWM240328P00197000 | 2023-09-18 12:45PM EDT | 2024-03-28 | 16.08 | 20.43 | 20.87 | 0.00 | - | 22 | 61 | 11.41% |
| IWM240419P00197000 | 2023-09-15 11:15AM EDT | 2024-04-19 | 16.21 | 20.68 | 21.00 | 0.00 | - | 17 | 59 | 11.34% |
| IWM240517P00197000 | 2023-09-27 9:55AM EDT | 2024-05-17 | 21.50 | 20.91 | 21.33 | 0.00 | - | 18 | 187 | 11.80% |
| IWM240621P00197000 | 2023-09-19 10:56AM EDT | 2024-06-21 | 18.24 | 21.20 | 21.73 | 0.00 | - | 120 | 862 | 12.15% |
| IWM240628P00197000 | 2023-09-26 10:55AM EDT | 2024-06-28 | 22.15 | 21.27 | 21.82 | 0.00 | - | 1 | 158 | 12.23% |
| IWM250117P00197000 | 2023-09-12 2:50PM EDT | 2025-01-17 | 19.54 | 22.74 | 24.68 | 0.00 | - | 12 | 102 | 14.03% |
© 2023 Yahoo. Todos os direitos reservados.
