Mercado fechado
BOVESPA
115.924,61 -84,03 (-0,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.367,46 -310,02 (-0,60%) PETROLEO CRU
89,58 -0,10 (-0,11%) OURO
1.932,40 -4,20 (-0,22%) Bitcoin USD
26.304,26 +144,64 (+0,55%)
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:215.00
Opções de comprapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929C00215000 | 2023-09-19 11:54AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,602 | 60.94% |
| IWM231006C00215000 | 2023-09-01 3:44PM EDT | 2023-10-06 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 39.06% |
| IWM231013C00215000 | 2023-09-19 1:59PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 108 | 30.86% |
| IWM231020C00215000 | 2023-09-22 10:33AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 5,381 | 26.17% |
| IWM231027C00215000 | 2023-09-25 3:45PM EDT | 2023-10-27 | 0.01 | 0.01 | 0.02 | 0.00 | - | 16 | 39 | 24.81% |
| IWM231117C00215000 | 2023-09-21 3:52PM EDT | 2023-11-17 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 10,070 | 20.12% |
| IWM231215C00215000 | 2023-09-25 10:30AM EDT | 2023-12-15 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 24 | 39,327 | 17.73% |
| IWM231229C00215000 | 2023-09-22 11:24AM EDT | 2023-12-29 | 0.11 | 0.08 | 0.09 | 0.00 | - | 3 | 944 | 17.29% |
| IWM240119C00215000 | 2023-09-25 11:44AM EDT | 2024-01-19 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 31 | 7,054 | 16.85% |
| IWM240216C00215000 | 2023-09-22 2:24PM EDT | 2024-02-16 | 0.31 | 0.27 | 0.31 | 0.00 | - | 2 | 282 | 17.10% |
| IWM240315C00215000 | 2023-09-22 12:31PM EDT | 2024-03-15 | 0.53 | 0.47 | 0.51 | 0.00 | - | 2 | 5,481 | 17.24% |
| IWM240328C00215000 | 2023-09-21 3:22PM EDT | 2024-03-28 | 0.68 | 0.52 | 0.65 | 0.00 | - | 5 | 21 | 17.51% |
| IWM240419C00215000 | 2023-09-25 10:10AM EDT | 2024-04-19 | 0.75 | 0.73 | 0.87 | -0.11 | -12.79% | 2 | 261 | 17.68% |
| IWM240517C00215000 | 2023-09-25 10:12AM EDT | 2024-05-17 | 1.10 | 1.08 | 1.21 | -1.50 | -57.69% | 2 | 232 | 18.01% |
| IWM240621C00215000 | 2023-09-25 11:41AM EDT | 2024-06-21 | 1.57 | 1.58 | 1.66 | -0.79 | -33.47% | 60 | 9,369 | 18.31% |
| IWM240628C00215000 | 2023-09-20 3:12PM EDT | 2024-06-28 | 2.25 | 1.59 | 1.80 | 0.00 | - | 5 | 227 | 18.51% |
| IWM240920C00215000 | 2023-09-20 1:45PM EDT | 2024-09-20 | 4.29 | 3.21 | 3.32 | 0.00 | - | 4 | 59 | 19.72% |
| IWM241220C00215000 | 2023-09-21 10:04AM EDT | 2024-12-20 | 5.17 | 4.94 | 5.10 | 0.00 | - | 1 | 3,264 | 20.73% |
| IWM250117C00215000 | 2023-09-15 10:01AM EDT | 2025-01-17 | 7.76 | 5.46 | 5.57 | 0.00 | - | 1 | 750 | 20.85% |
| IWM250620C00215000 | 2023-09-22 3:15PM EDT | 2025-06-20 | 8.58 | 8.59 | 8.77 | 0.00 | - | 35 | 299 | 22.22% |
| IWM251219C00215000 | 2023-09-21 10:55AM EDT | 2025-12-19 | 12.62 | 12.20 | 12.49 | 0.00 | - | 52 | 150 | 23.46% |
Opções de vendapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929P00215000 | 2023-09-07 4:07PM EDT | 2023-09-29 | 30.84 | 38.18 | 38.30 | 0.00 | - | 2 | 10 | 121.00% |
| IWM231006P00215000 | 2023-09-12 1:23PM EDT | 2023-10-06 | 30.26 | 38.18 | 38.30 | 0.00 | - | - | 10 | 73.00% |
| IWM231013P00215000 | 2023-09-12 1:10PM EDT | 2023-10-13 | 30.46 | 38.18 | 38.30 | 0.00 | - | - | 10 | 57.06% |
| IWM231020P00215000 | 2023-09-14 11:25AM EDT | 2023-10-20 | 30.15 | 38.18 | 38.29 | 0.00 | - | 1 | 1 | 49.17% |
| IWM231117P00215000 | 2023-07-26 10:02AM EDT | 2023-11-17 | 19.10 | 32.84 | 33.20 | 0.00 | - | 1 | 1 | 0.00% |
| IWM231215P00215000 | 2023-08-30 4:08PM EDT | 2023-12-15 | 25.95 | 38.16 | 38.32 | 0.00 | - | 2,275 | 398 | 27.59% |
| IWM231229P00215000 | 2023-09-07 10:36AM EDT | 2023-12-29 | 31.55 | 38.15 | 38.33 | 0.00 | - | 3 | 1 | 25.56% |
| IWM240119P00215000 | 2023-09-08 10:21AM EDT | 2024-01-19 | 30.71 | 38.14 | 38.34 | 0.00 | - | 1 | 3 | 23.21% |
| IWM240216P00215000 | 2023-09-06 12:43PM EDT | 2024-02-16 | 29.95 | 38.13 | 38.35 | 0.00 | - | 2 | 2 | 20.90% |
| IWM240315P00215000 | 2023-08-30 3:15PM EDT | 2024-03-15 | 26.05 | 38.11 | 38.38 | 0.00 | - | 20 | 8 | 19.29% |
| IWM240328P00215000 | 2023-08-08 10:42AM EDT | 2024-03-28 | 24.80 | 31.21 | 31.77 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240419P00215000 | 2023-09-20 3:47PM EDT | 2024-04-19 | 35.44 | 38.07 | 38.42 | 0.00 | - | 1 | 8 | 17.79% |
| IWM240517P00215000 | 2023-07-28 11:44AM EDT | 2024-05-17 | 20.70 | 30.66 | 31.57 | 0.00 | - | 2 | 1 | 0.00% |
| IWM240621P00215000 | 2023-09-19 11:06AM EDT | 2024-06-21 | 33.85 | 37.99 | 38.49 | 0.00 | - | 6 | 45 | 15.88% |
| IWM240628P00215000 | 2023-09-13 10:46AM EDT | 2024-06-28 | 31.50 | 37.98 | 38.50 | 0.00 | - | 10 | 11 | 15.71% |
| IWM240920P00215000 | 2023-08-30 10:38AM EDT | 2024-09-20 | 27.78 | 37.89 | 38.31 | 0.00 | - | 1 | 7 | 13.09% |
| IWM241220P00215000 | 2023-09-01 9:55AM EDT | 2024-12-20 | 27.08 | 37.84 | 38.32 | 0.00 | - | 6 | 80 | 11.75% |
| IWM250117P00215000 | 2023-09-06 11:20AM EDT | 2025-01-17 | 30.72 | 37.84 | 38.35 | 0.00 | - | 2 | 145 | 11.51% |
| IWM250620P00215000 | 2023-09-14 11:10AM EDT | 2025-06-20 | 31.45 | 36.90 | 39.42 | 0.00 | - | 2 | 97 | 12.46% |
| IWM251219P00215000 | 2023-09-11 10:55AM EDT | 2025-12-19 | 33.43 | 37.29 | 40.47 | 0.00 | - | - | 1 | 12.63% |
© 2023 Yahoo. Todos os direitos reservados.
