Mercado fechado
BOVESPA
116.008,64 -136,36 (-0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.677,48 -276,52 (-0,53%) PETROLEO CRU
90,36 +0,33 (+0,37%) OURO
1.943,80 -1,80 (-0,09%) Bitcoin USD
26.148,17 -419,03 (-1,58%)
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:199.00
Opções de comprapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230925C00199000 | 2023-09-18 11:46AM EDT | 2023-09-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 65 | 78.13% |
| IWM230929C00199000 | 2023-09-21 10:31AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 1,188 | 38.28% |
| IWM231006C00199000 | 2023-09-21 10:26AM EDT | 2023-10-06 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 2,770 | 26.56% |
| IWM231013C00199000 | 2023-09-22 2:34PM EDT | 2023-10-13 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 93 | 22.27% |
| IWM231020C00199000 | 2023-09-22 3:49PM EDT | 2023-10-20 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 25 | 3,148 | 19.73% |
| IWM231027C00199000 | 2023-09-21 3:35PM EDT | 2023-10-27 | 0.09 | 0.05 | 0.06 | 0.00 | - | 16 | 51 | 18.46% |
| IWM231117C00199000 | 2023-09-22 3:06PM EDT | 2023-11-17 | 0.19 | 0.17 | 0.19 | -0.05 | -20.83% | 27 | 803 | 17.41% |
| IWM231215C00199000 | 2023-09-22 9:46AM EDT | 2023-12-15 | 0.53 | 0.49 | 0.51 | -0.09 | -14.52% | 50 | 2,657 | 17.36% |
| IWM240119C00199000 | 2023-09-22 3:43PM EDT | 2024-01-19 | 0.99 | 0.96 | 0.99 | -0.15 | -13.16% | 197 | 4,391 | 17.26% |
| IWM240216C00199000 | 2023-09-15 12:45PM EDT | 2024-02-16 | 2.99 | 1.57 | 1.61 | 0.00 | - | 1 | 330 | 17.99% |
| IWM240315C00199000 | 2023-09-14 9:35AM EDT | 2024-03-15 | 4.73 | 2.22 | 2.26 | 0.00 | - | 228 | 553 | 18.53% |
| IWM240419C00199000 | 2023-09-21 2:26PM EDT | 2024-04-19 | 3.36 | 2.94 | 3.05 | 0.00 | - | 6 | 209 | 18.96% |
| IWM240517C00199000 | 2023-09-21 2:38PM EDT | 2024-05-17 | 4.22 | 3.74 | 3.87 | 0.00 | - | 3 | 23 | 19.67% |
| IWM240621C00199000 | 2023-09-21 2:40PM EDT | 2024-06-21 | 5.08 | 4.60 | 4.67 | 0.00 | - | 4 | 174 | 19.97% |
| IWM240628C00199000 | 2023-09-21 1:41PM EDT | 2024-06-28 | 5.38 | 4.75 | 4.89 | 0.00 | - | 3 | 13 | 20.15% |
| IWM240920C00199000 | 2023-09-21 2:46PM EDT | 2024-09-20 | 7.88 | 7.20 | 7.38 | 0.00 | - | 3 | 136 | 21.70% |
Opções de vendapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929P00199000 | 2023-09-18 12:28PM EDT | 2023-09-29 | 16.48 | 22.88 | 23.00 | 0.00 | - | 1 | 199 | 73.44% |
| IWM231013P00199000 | 2023-09-14 12:02PM EDT | 2023-10-13 | 14.30 | 22.88 | 23.02 | 0.00 | - | - | 7 | 38.87% |
| IWM231020P00199000 | 2023-09-05 10:23AM EDT | 2023-10-20 | 11.78 | 22.87 | 23.02 | 0.00 | - | 1 | 1,495 | 33.23% |
| IWM231117P00199000 | 2023-09-20 9:49AM EDT | 2023-11-17 | 16.29 | 22.86 | 23.05 | 0.00 | - | 1 | 321 | 23.32% |
| IWM231215P00199000 | 2023-09-19 3:44PM EDT | 2023-12-15 | 17.69 | 22.85 | 23.06 | 0.00 | - | 75 | 378 | 19.01% |
| IWM240119P00199000 | 2023-09-18 2:48PM EDT | 2024-01-19 | 16.96 | 22.84 | 23.08 | 0.00 | - | 1 | 3,467 | 16.03% |
| IWM240216P00199000 | 2023-08-02 9:40AM EDT | 2024-02-16 | 11.05 | 12.06 | 12.47 | 0.00 | - | 20 | 24 | 0.00% |
| IWM240315P00199000 | 2023-09-22 3:10PM EDT | 2024-03-15 | 22.38 | 22.89 | 23.20 | +0.16 | +0.72% | 3 | 107 | 13.73% |
| IWM240419P00199000 | 2023-09-22 3:39PM EDT | 2024-04-19 | 22.77 | 22.98 | 23.39 | +5.05 | +28.50% | 1 | 40 | 13.24% |
| IWM240517P00199000 | 2023-09-22 3:28PM EDT | 2024-05-17 | 22.63 | 23.23 | 23.52 | +0.04 | +0.18% | 6 | 58 | 12.86% |
| IWM240621P00199000 | 2023-09-19 11:01AM EDT | 2024-06-21 | 19.63 | 23.41 | 23.80 | 0.00 | - | 105 | 278 | 12.82% |
| IWM240628P00199000 | 2023-09-15 1:05PM EDT | 2024-06-28 | 18.72 | 23.15 | 24.16 | 0.00 | - | - | 12 | 13.60% |
© 2023 Yahoo. Todos os direitos reservados.
