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
89,75 +0,07 (+0,08%) OURO
1.934,00 -2,60 (-0,13%) Bitcoin USD
26.295,79 +132,36 (+0,51%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929C00240000 | 2023-09-06 11:01AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 485 | 192,744 | 93.75% |
| IWM231006C00240000 | 2023-09-07 10:16AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 317 | 56.25% |
| IWM231020C00240000 | 2023-09-11 10:03AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,822 | 39.06% |
| IWM231117C00240000 | 2023-09-15 10:59AM EDT | 2023-11-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 456 | 26.95% |
| IWM231215C00240000 | 2023-09-22 12:23PM EDT | 2023-12-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 197 | 8,353 | 23.24% |
| IWM231229C00240000 | 2023-09-11 2:20PM EDT | 2023-12-29 | 0.05 | 0.01 | 0.02 | 0.00 | - | 5 | 243 | 21.49% |
| IWM240119C00240000 | 2023-09-19 3:35PM EDT | 2024-01-19 | 0.05 | 0.03 | 0.04 | 0.00 | - | 5 | 41,030 | 20.90% |
| IWM240216C00240000 | 2023-09-22 12:06PM EDT | 2024-02-16 | 0.06 | 0.02 | 0.05 | 0.00 | - | 71 | 911 | 19.24% |
| IWM240315C00240000 | 2023-09-19 1:45PM EDT | 2024-03-15 | 0.10 | 0.05 | 0.08 | 0.00 | - | 10 | 558 | 18.60% |
| IWM240328C00240000 | 2023-09-22 2:58PM EDT | 2024-03-28 | 0.10 | 0.05 | 0.13 | 0.00 | - | 1 | 38 | 19.09% |
| IWM240419C00240000 | 2023-09-21 12:41PM EDT | 2024-04-19 | 0.14 | 0.07 | 0.17 | 0.00 | - | 15 | 67 | 18.75% |
| IWM240517C00240000 | 2023-09-25 9:52AM EDT | 2024-05-17 | 0.18 | 0.13 | 0.23 | -0.05 | -21.74% | 1 | 75 | 18.41% |
| IWM240621C00240000 | 2023-09-22 9:55AM EDT | 2024-06-21 | 0.30 | 0.24 | 0.29 | 0.00 | - | 1 | 794 | 17.81% |
| IWM240628C00240000 | 2023-09-14 12:02PM EDT | 2024-06-28 | 0.53 | 0.24 | 0.34 | 0.00 | - | 2 | 259 | 18.04% |
| IWM240920C00240000 | 2023-09-12 3:44PM EDT | 2024-09-20 | 1.28 | 0.70 | 0.77 | 0.00 | - | - | 2 | 18.36% |
| IWM241220C00240000 | 2023-09-22 3:58PM EDT | 2024-12-20 | 1.43 | 1.40 | 1.49 | 0.00 | - | 45 | 402 | 18.97% |
| IWM250117C00240000 | 2023-09-25 10:12AM EDT | 2025-01-17 | 1.56 | 1.67 | 1.75 | -0.24 | -13.33% | 4 | 2,059 | 19.15% |
| IWM250620C00240000 | 2023-08-22 12:07PM EDT | 2025-06-20 | 5.28 | 3.39 | 3.68 | 0.00 | - | 1 | 5,004 | 20.50% |
| IWM251219C00240000 | 2023-09-25 9:31AM EDT | 2025-12-19 | 5.57 | 5.83 | 6.09 | -1.82 | -24.63% | 1 | 529 | 21.41% |
| IWM260116C00240000 | 2023-09-25 1:47PM EDT | 2026-01-16 | 6.15 | 4.25 | 8.29 | -0.12 | -1.91% | 2 | 2 | 23.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929P00240000 | 2023-09-20 9:58AM EDT | 2023-09-29 | 57.24 | 63.18 | 63.29 | 0.00 | - | 1 | 13 | 171.00% |
| IWM231006P00240000 | 2023-09-18 10:56AM EDT | 2023-10-06 | 57.39 | 63.18 | 63.28 | 0.00 | - | - | 2 | 102.93% |
| IWM231013P00240000 | 2023-09-18 10:32AM EDT | 2023-10-13 | 57.14 | 63.18 | 63.29 | 0.00 | - | 1 | 2 | 80.62% |
| IWM231020P00240000 | 2023-09-06 1:44PM EDT | 2023-10-20 | 54.47 | 63.17 | 63.30 | 0.00 | - | 7 | 7 | 68.41% |
| IWM231117P00240000 | 2023-06-01 11:05AM EDT | 2023-11-17 | 65.49 | 52.80 | 53.21 | 0.00 | - | 4 | 0 | 0.00% |
| IWM231215P00240000 | 2023-09-08 3:16PM EDT | 2023-12-15 | 56.09 | 63.15 | 63.32 | 0.00 | - | 1 | 100 | 38.92% |
| IWM231229P00240000 | 2023-07-05 2:07PM EDT | 2023-12-29 | 53.50 | 45.61 | 45.95 | 0.00 | - | 2 | 1 | 0.00% |
| IWM240119P00240000 | 2023-08-22 12:41PM EDT | 2024-01-19 | 56.35 | 63.47 | 63.70 | 0.00 | - | 2 | 2 | 35.39% |
| IWM240315P00240000 | 2023-05-25 12:49PM EDT | 2024-03-15 | 66.20 | 59.17 | 60.09 | 0.00 | - | 100 | 0 | 0.00% |
| IWM240621P00240000 | 2023-08-15 3:47PM EDT | 2024-06-21 | 51.75 | 54.39 | 54.91 | 0.00 | - | 50 | 0 | 0.00% |
| IWM240628P00240000 | 2023-07-11 10:00AM EDT | 2024-06-28 | 49.13 | 46.65 | 48.90 | 0.00 | - | - | 0 | 0.00% |
| IWM240920P00240000 | 2023-09-15 12:42PM EDT | 2024-09-20 | 57.24 | 62.46 | 63.99 | 0.00 | - | - | 1 | 21.17% |
| IWM241220P00240000 | 2023-08-07 11:49AM EDT | 2024-12-20 | 45.94 | 51.50 | 56.50 | 0.00 | - | 3 | 0 | 0.00% |
| IWM250117P00240000 | 2023-08-17 3:55PM EDT | 2025-01-17 | 56.10 | 55.18 | 57.99 | 0.00 | - | 50 | 0 | 0.00% |
| IWM250620P00240000 | 2023-07-11 10:00AM EDT | 2025-06-20 | 49.23 | 46.12 | 50.00 | 0.00 | - | - | 0 | 0.00% |
| IWM251219P00240000 | 2023-07-27 11:41AM EDT | 2025-12-19 | 45.04 | 54.01 | 57.86 | 0.00 | - | - | 5 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
