Mercado fechado
BOVESPA
116.565,17 +834,17 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,92 (-1,32%) PETROLEO CRU
91,02 +0,23 (+0,25%) OURO
1.863,80 -2,30 (-0,12%) Bitcoin USD
27.230,59 +206,07 (+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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231006C00205000 | 2023-09-29 9:48AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 49 | 42.19% |
| IWM231013C00205000 | 2023-09-28 12:20PM EDT | 2023-10-13 | 0.01 | 0.01 | 0.02 | 0.00 | - | 130 | 308 | 30.86% |
| IWM231020C00205000 | 2023-09-29 3:40PM EDT | 2023-10-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 27 | 7,021 | 25.00% |
| IWM231027C00205000 | 2023-09-28 10:05AM EDT | 2023-10-27 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 115 | 23.34% |
| IWM231103C00205000 | 2023-09-28 3:45PM EDT | 2023-11-03 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 32 | 21.39% |
| IWM231117C00205000 | 2023-09-29 4:03PM EDT | 2023-11-17 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 17 | 5,331 | 18.85% |
| IWM231215C00205000 | 2023-09-29 2:41PM EDT | 2023-12-15 | 0.19 | 0.18 | 0.20 | -0.03 | -13.64% | 355 | 39,283 | 17.70% |
| IWM231229C00205000 | 2023-09-29 3:21PM EDT | 2023-12-29 | 0.27 | 0.24 | 0.28 | -0.03 | -10.00% | 11 | 777 | 17.30% |
| IWM240119C00205000 | 2023-09-29 3:43PM EDT | 2024-01-19 | 0.43 | 0.43 | 0.46 | -0.07 | -14.00% | 58 | 19,973 | 17.22% |
| IWM240216C00205000 | 2023-09-29 3:10PM EDT | 2024-02-16 | 0.83 | 0.80 | 0.85 | -0.10 | -10.75% | 6 | 765 | 17.77% |
| IWM240315C00205000 | 2023-09-29 2:30PM EDT | 2024-03-15 | 1.26 | 1.27 | 1.33 | -0.24 | -16.00% | 1 | 12,811 | 18.32% |
| IWM240328C00205000 | 2023-09-18 3:33PM EDT | 2024-03-28 | 2.42 | 1.50 | 1.56 | 0.00 | - | 3 | 24 | 18.50% |
| IWM240419C00205000 | 2023-09-28 11:38AM EDT | 2024-04-19 | 2.11 | 1.83 | 2.01 | 0.00 | - | 1 | 183 | 18.92% |
| IWM240517C00205000 | 2023-09-29 4:07PM EDT | 2024-05-17 | 2.54 | 2.47 | 2.64 | +0.20 | +8.55% | 5 | 416 | 19.46% |
| IWM240621C00205000 | 2023-09-29 2:26PM EDT | 2024-06-21 | 3.28 | 3.27 | 3.36 | -0.37 | -10.14% | 1 | 5,871 | 19.83% |
| IWM240628C00205000 | 2023-09-22 3:12PM EDT | 2024-06-28 | 3.34 | 3.35 | 3.59 | 0.00 | - | 6 | 78 | 20.09% |
| IWM240920C00205000 | 2023-09-29 2:35PM EDT | 2024-09-20 | 5.63 | 5.51 | 5.88 | -0.49 | -8.01% | 45 | 740 | 21.68% |
| IWM241220C00205000 | 2023-09-25 3:16PM EDT | 2024-12-20 | 7.74 | 7.68 | 8.07 | 0.00 | - | 23 | 3,265 | 22.57% |
| IWM250117C00205000 | 2023-09-28 11:45AM EDT | 2025-01-17 | 9.01 | 8.31 | 8.76 | 0.00 | - | 3 | 214 | 22.84% |
| IWM250620C00205000 | 2023-09-26 1:18PM EDT | 2025-06-20 | 11.48 | 11.86 | 13.15 | 0.00 | - | 60 | 245 | 24.91% |
| IWM251219C00205000 | 2023-09-28 9:30AM EDT | 2025-12-19 | 15.74 | 13.70 | 16.29 | 0.00 | - | 5 | 322 | 25.02% |
| IWM260116C00205000 | 2023-09-18 11:11AM EDT | 2026-01-16 | 19.03 | 13.50 | 18.50 | 0.00 | - | 2 | 1 | 26.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231006P00205000 | 2023-09-25 3:02PM EDT | 2023-10-06 | 28.70 | 28.06 | 28.20 | 0.00 | - | 2 | 0 | 0.00% |
| IWM231020P00205000 | 2023-09-27 4:06PM EDT | 2023-10-20 | 28.89 | 28.06 | 28.21 | 0.00 | - | 96 | 1 | 0.00% |
| IWM231027P00205000 | 2023-09-27 3:06PM EDT | 2023-10-27 | 28.39 | 28.05 | 28.20 | 0.00 | - | 1 | 1 | 0.00% |
| IWM231117P00205000 | 2023-09-27 2:53PM EDT | 2023-11-17 | 28.80 | 28.03 | 28.22 | 0.00 | - | 3 | 0 | 0.00% |
| IWM231215P00205000 | 2023-09-27 3:34PM EDT | 2023-12-15 | 28.47 | 28.01 | 28.23 | 0.00 | - | 10,810 | 9 | 0.00% |
| IWM231229P00205000 | 2023-09-18 10:27AM EDT | 2023-12-29 | 22.20 | 28.00 | 28.24 | 0.00 | - | 369 | 0 | 0.00% |
| IWM240119P00205000 | 2023-09-29 4:01PM EDT | 2024-01-19 | 28.35 | 28.00 | 28.25 | +0.95 | +3.47% | 9,282 | 3,007 | 0.00% |
| IWM240216P00205000 | 2023-09-18 12:15PM EDT | 2024-02-16 | 22.68 | 27.99 | 28.26 | 0.00 | - | 10 | 0 | 8.59% |
| IWM240315P00205000 | 2023-09-26 3:50PM EDT | 2024-03-15 | 30.46 | 27.96 | 28.29 | 0.00 | - | 14 | 1 | 9.38% |
| IWM240328P00205000 | 2023-09-05 11:11AM EDT | 2024-03-28 | 18.57 | 27.83 | 28.42 | 0.00 | - | 24 | 0 | 11.18% |
| IWM240419P00205000 | 2023-09-27 1:55PM EDT | 2024-04-19 | 29.90 | 27.91 | 28.34 | 0.00 | - | 3 | 1 | 9.57% |
| IWM240517P00205000 | 2023-09-18 1:53PM EDT | 2024-05-17 | 23.04 | 27.88 | 28.37 | 0.00 | - | 11 | 1 | 9.38% |
| IWM240621P00205000 | 2023-09-29 1:54PM EDT | 2024-06-21 | 28.40 | 27.89 | 28.47 | -1.41 | -4.73% | 6 | 2,625 | 9.67% |
| IWM240628P00205000 | 2023-08-29 12:08PM EDT | 2024-06-28 | 19.97 | 27.22 | 27.75 | 0.00 | - | 2 | 4 | 0.00% |
| IWM240920P00205000 | 2023-09-29 9:31AM EDT | 2024-09-20 | 26.75 | 27.77 | 29.46 | -0.87 | -3.15% | 3 | 195 | 12.24% |
| IWM241220P00205000 | 2023-09-28 3:21PM EDT | 2024-12-20 | 28.18 | 28.00 | 30.36 | 0.00 | - | 1 | 776 | 12.95% |
| IWM250117P00205000 | 2023-09-28 3:56PM EDT | 2025-01-17 | 28.80 | 28.08 | 30.63 | 0.00 | - | 46 | 290 | 13.09% |
| IWM250620P00205000 | 2023-07-24 9:38AM EDT | 2025-06-20 | 20.85 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| IWM251219P00205000 | 2023-09-01 3:34PM EDT | 2025-12-19 | 24.27 | 29.86 | 33.70 | 0.00 | - | 101 | 1,005 | 13.91% |
© 2023 Yahoo. Todos os direitos reservados.
