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
90,42 +0,39 (+0,43%) OURO
1.944,80 -0,80 (-0,04%) Bitcoin USD
26.274,57 -303,68 (-1,14%)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929C00250000 | 2023-08-21 10:54AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 644 | 84.38% |
| IWM231020C00250000 | 2023-09-07 10:49AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,764 | 42.97% |
| IWM231117C00250000 | 2023-08-21 2:48PM EDT | 2023-11-17 | 0.04 | 0.00 | 0.02 | 0.00 | - | 300 | 0 | 32.03% |
| IWM231215C00250000 | 2023-09-21 9:31AM EDT | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,374 | 24.22% |
| IWM231229C00250000 | 2023-08-10 2:06PM EDT | 2023-12-29 | 0.05 | 0.02 | 0.04 | 0.00 | - | 60 | 1,059 | 25.78% |
| IWM240119C00250000 | 2023-09-19 11:07AM EDT | 2024-01-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 2,677 | 22.66% |
| IWM240216C00250000 | 2023-09-20 1:33PM EDT | 2024-02-16 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 2,332 | 21.09% |
| IWM240315C00250000 | 2023-09-22 11:49AM EDT | 2024-03-15 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 19 | 8,246 | 19.73% |
| IWM240328C00250000 | 2023-07-31 2:55PM EDT | 2024-03-28 | 0.60 | 0.05 | 0.22 | 0.00 | - | - | 1 | 23.02% |
| IWM240419C00250000 | 2023-09-13 3:53PM EDT | 2024-04-19 | 0.08 | 0.02 | 0.13 | -0.02 | -20.00% | 2 | 47 | 20.26% |
| IWM240517C00250000 | 2023-09-21 11:23AM EDT | 2024-05-17 | 0.13 | 0.05 | 0.16 | 0.00 | - | 16 | 61 | 19.56% |
| IWM240621C00250000 | 2023-09-21 12:52PM EDT | 2024-06-21 | 0.18 | 0.13 | 0.17 | +0.01 | +5.88% | 1 | 1,044 | 18.41% |
| IWM240628C00250000 | 2023-08-09 12:16PM EDT | 2024-06-28 | 0.91 | 0.26 | 0.40 | 0.00 | - | 3 | 10 | 20.70% |
| IWM240920C00250000 | 2023-09-21 12:15PM EDT | 2024-09-20 | 0.48 | 0.29 | 0.50 | 0.00 | - | 110 | 141 | 18.85% |
| IWM241220C00250000 | 2023-09-22 11:56AM EDT | 2024-12-20 | 0.90 | 0.69 | 0.94 | -0.35 | -28.00% | 2 | 4,775 | 18.99% |
| IWM250117C00250000 | 2023-09-22 3:50PM EDT | 2025-01-17 | 1.00 | 0.87 | 1.12 | -0.44 | -30.56% | 22 | 354 | 19.12% |
| IWM250620C00250000 | 2023-09-21 12:56PM EDT | 2025-06-20 | 2.44 | 1.92 | 2.48 | 0.00 | - | 12 | 251 | 20.10% |
| IWM251219C00250000 | 2023-09-20 10:00AM EDT | 2025-12-19 | 5.50 | 3.72 | 4.63 | 0.00 | - | 5 | 49 | 21.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929P00250000 | 2023-09-21 11:23AM EDT | 2023-09-29 | 72.92 | 73.86 | 74.01 | 0.00 | - | 10 | 11 | 151.76% |
| IWM231013P00250000 | 2023-09-18 10:53AM EDT | 2023-10-13 | 67.46 | 73.85 | 74.01 | 0.00 | - | 3 | 4 | 83.01% |
| IWM231020P00250000 | 2023-08-25 3:01PM EDT | 2023-10-20 | 65.13 | 73.85 | 74.01 | 0.00 | - | 28 | 0 | 71.48% |
| IWM231117P00250000 | 2023-08-29 3:26PM EDT | 2023-11-17 | 61.95 | 73.84 | 74.03 | 0.00 | - | 4 | 0 | 50.17% |
| IWM231215P00250000 | 2023-09-18 9:45AM EDT | 2023-12-15 | 67.70 | 73.83 | 74.04 | 0.00 | - | 1 | 1 | 42.09% |
| IWM231229P00250000 | 2023-07-12 4:03PM EDT | 2023-12-29 | 58.05 | 58.72 | 58.99 | 0.00 | - | 1,040 | 0 | 0.00% |
| IWM240119P00250000 | 2023-08-02 3:29PM EDT | 2024-01-19 | 55.18 | 59.06 | 59.34 | 0.00 | - | 6 | 4 | 0.00% |
| IWM240315P00250000 | 2023-04-05 2:43PM EDT | 2024-03-15 | 76.97 | 74.90 | 75.96 | 0.00 | - | 4 | 0 | 39.09% |
| IWM240621P00250000 | 2023-06-14 12:58PM EDT | 2024-06-21 | 62.62 | 57.43 | 59.66 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241220P00250000 | 2022-10-14 2:42PM EDT | 2024-12-20 | 82.50 | 61.92 | 66.42 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250117P00250000 | 2023-07-13 11:00AM EDT | 2025-01-17 | 55.05 | 57.08 | 60.78 | 0.00 | - | 1 | 2 | 0.00% |
| IWM250620P00250000 | 2023-07-31 12:39PM EDT | 2025-06-20 | 52.27 | 58.50 | 63.50 | 0.00 | - | - | 0 | 0.00% |
| IWM251219P00250000 | 2023-09-22 1:39PM EDT | 2025-12-19 | 73.50 | 71.50 | 76.50 | +5.52 | +8.12% | 300 | 302 | 19.05% |
© 2023 Yahoo. Todos os direitos reservados.
