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
27.028,92 +134,78 (+0,50%)
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:198.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231006C00198000 | 2023-09-29 3:50PM EDT | 2023-10-06 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,006 | 297 | 35.94% |
| IWM231013C00198000 | 2023-09-29 3:15PM EDT | 2023-10-13 | 0.05 | 0.02 | 0.03 | +0.02 | +66.67% | 21 | 576 | 25.78% |
| IWM231020C00198000 | 2023-09-29 2:29PM EDT | 2023-10-20 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 279 | 2,600 | 21.58% |
| IWM231027C00198000 | 2023-09-29 12:32PM EDT | 2023-10-27 | 0.06 | 0.05 | 0.06 | 0.00 | - | 59 | 109 | 19.63% |
| IWM231103C00198000 | 2023-09-26 1:39PM EDT | 2023-11-03 | 0.08 | 0.08 | 0.10 | 0.00 | - | 20 | 31 | 18.90% |
| IWM231117C00198000 | 2023-09-29 11:45AM EDT | 2023-11-17 | 0.20 | 0.17 | 0.19 | -0.05 | -20.00% | 7 | 11,409 | 17.77% |
| IWM231215C00198000 | 2023-09-29 2:55PM EDT | 2023-12-15 | 0.55 | 0.52 | 0.55 | -0.08 | -12.70% | 88 | 7,753 | 17.73% |
| IWM240119C00198000 | 2023-09-27 12:59PM EDT | 2024-01-19 | 1.01 | 1.06 | 1.10 | 0.00 | - | 5 | 624 | 17.69% |
| IWM240216C00198000 | 2023-09-28 11:01AM EDT | 2024-02-16 | 1.86 | 1.74 | 1.80 | 0.00 | - | 1 | 269 | 18.51% |
| IWM240315C00198000 | 2023-09-29 3:25PM EDT | 2024-03-15 | 2.54 | 2.49 | 2.56 | +0.07 | +2.83% | 2 | 6,411 | 19.22% |
| IWM240328C00198000 | 2023-09-06 2:11PM EDT | 2024-03-28 | 6.25 | 2.68 | 2.87 | 0.00 | - | 1 | 6 | 19.36% |
| IWM240419C00198000 | 2023-09-29 3:21PM EDT | 2024-04-19 | 3.42 | 3.27 | 3.52 | +0.38 | +12.50% | 1 | 68 | 19.90% |
| IWM240517C00198000 | 2023-09-18 9:57AM EDT | 2024-05-17 | 6.21 | 4.14 | 4.38 | 0.00 | - | 100 | 102 | 20.55% |
| IWM240621C00198000 | 2023-09-29 4:12PM EDT | 2024-06-21 | 5.15 | 5.13 | 5.24 | -2.03 | -28.27% | 90 | 804 | 20.84% |
| IWM240628C00198000 | 2023-09-27 10:06AM EDT | 2024-06-28 | 5.35 | 5.25 | 5.50 | 0.00 | - | 1 | 79 | 21.06% |
| IWM240920C00198000 | 2023-09-29 3:52PM EDT | 2024-09-20 | 8.12 | 7.83 | 8.23 | +0.47 | +6.14% | 49 | 122 | 22.76% |
| IWM250117C00198000 | 2023-09-28 11:45AM EDT | 2025-01-17 | 11.58 | 10.87 | 11.48 | 0.00 | - | 184 | 281 | 23.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231006P00198000 | 2023-09-05 10:00AM EDT | 2023-10-06 | 11.06 | 21.08 | 21.19 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231013P00198000 | 2023-09-01 10:41AM EDT | 2023-10-13 | 7.93 | 21.08 | 21.20 | 0.00 | - | 4 | 0 | 0.00% |
| IWM231020P00198000 | 2023-09-29 3:10PM EDT | 2023-10-20 | 21.18 | 21.07 | 21.21 | +0.76 | +3.72% | 8,620 | 2,004 | 0.00% |
| IWM231117P00198000 | 2023-09-28 2:28PM EDT | 2023-11-17 | 20.08 | 21.03 | 21.22 | 0.00 | - | 1 | 3 | 0.00% |
| IWM231215P00198000 | 2023-09-19 9:32AM EDT | 2023-12-15 | 15.99 | 21.02 | 21.23 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240119P00198000 | 2023-09-27 3:23PM EDT | 2024-01-19 | 21.35 | 21.01 | 21.25 | 0.00 | - | 6,937 | 2,762 | 0.00% |
| IWM240216P00198000 | 2023-09-29 3:30PM EDT | 2024-02-16 | 21.22 | 21.06 | 21.33 | -1.38 | -6.11% | 60 | 98 | 8.99% |
| IWM240315P00198000 | 2023-09-29 1:06PM EDT | 2024-03-15 | 21.50 | 21.23 | 21.50 | -2.09 | -8.86% | 2 | 401 | 10.05% |
| IWM240328P00198000 | 2023-09-15 10:27AM EDT | 2024-03-28 | 16.08 | 21.28 | 21.72 | 0.00 | - | 20 | 70 | 11.10% |
| IWM240419P00198000 | 2023-09-13 2:02PM EDT | 2024-04-19 | 16.80 | 21.51 | 21.82 | 0.00 | - | 12 | 20 | 10.98% |
| IWM240517P00198000 | 2023-09-19 11:45AM EDT | 2024-05-17 | 18.56 | 21.71 | 22.12 | 0.00 | - | 2 | 633 | 11.49% |
| IWM240621P00198000 | 2023-09-26 3:17PM EDT | 2024-06-21 | 24.02 | 21.96 | 22.51 | 0.00 | - | 1 | 780 | 11.94% |
| IWM240628P00198000 | 2023-09-26 11:35AM EDT | 2024-06-28 | 23.34 | 22.03 | 22.58 | 0.00 | - | 10 | 8 | 11.99% |
| IWM240920P00198000 | 2023-09-22 3:39PM EDT | 2024-09-20 | 23.15 | 22.26 | 24.06 | 0.00 | - | - | 1 | 13.67% |
| IWM250117P00198000 | 2023-09-18 9:36AM EDT | 2025-01-17 | 20.59 | 23.35 | 25.38 | 0.00 | - | 2 | 53 | 13.94% |
© 2023 Yahoo. Todos os direitos reservados.
