Mercado fechará em 3 h 21 min
BOVESPA
115.826,39 -182,25 (-0,16%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.687,31 +9,83 (+0,02%) PETROLEO CRU
90,03 0,00 (0,00%) OURO
1.935,50 -10,10 (-0,52%) Bitcoin USD
26.363,81 -210,58 (-0,79%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:39PM EDT. Mercado aberto.
Opções de comprapara25 de setembro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230925C00155000 | 2023-09-22 9:53AM EDT | 155.00 | 22.31 | 22.62 | 22.69 | 0.00 | - | - | - | 105.47% |
| IWM230925C00157000 | 2023-09-12 10:59AM EDT | 157.00 | 27.38 | 20.62 | 20.69 | 0.00 | - | - | 35 | 96.88% |
| IWM230925C00158000 | 2023-09-13 2:04PM EDT | 158.00 | 25.54 | 19.59 | 19.70 | 0.00 | - | - | 13 | 96.88% |
| IWM230925C00160000 | 2023-09-15 1:06PM EDT | 160.00 | 23.21 | 17.61 | 17.71 | 0.00 | - | - | 1 | 91.41% |
| IWM230925C00161000 | 2023-09-12 10:59AM EDT | 161.00 | 23.40 | 16.61 | 16.71 | 0.00 | - | - | 1 | 86.72% |
| IWM230925C00162000 | 2023-09-12 10:59AM EDT | 162.00 | 22.41 | 15.59 | 15.69 | 0.00 | - | - | 26 | 75.00% |
| IWM230925C00163000 | 2023-09-22 10:55AM EDT | 163.00 | 14.88 | 14.68 | 14.78 | 0.00 | - | 10 | 10 | 82.03% |
| IWM230925C00165000 | 2023-09-25 10:29AM EDT | 165.00 | 11.55 | 12.63 | 12.74 | -0.55 | -4.55% | 2 | 1 | 59.38% |
| IWM230925C00166000 | 2023-09-14 11:14AM EDT | 166.00 | 19.93 | 11.59 | 11.69 | 0.00 | - | - | 26 | 57.03% |
| IWM230925C00168000 | 2023-09-14 11:14AM EDT | 168.00 | 17.94 | 9.63 | 9.72 | 0.00 | - | - | 19 | 55.08% |
| IWM230925C00169000 | 2023-09-18 9:45AM EDT | 169.00 | 13.96 | 8.63 | 8.72 | 0.00 | - | 10 | 11 | 50.39% |
| IWM230925C00170000 | 2023-09-25 11:57AM EDT | 170.00 | 7.41 | 7.63 | 7.76 | -0.02 | -0.27% | 45 | 71 | 50.39% |
| IWM230925C00171000 | 2023-09-19 3:54PM EDT | 171.00 | 10.98 | 6.62 | 6.72 | 0.00 | - | - | 7 | 40.23% |
| IWM230925C00172000 | 2023-09-25 9:55AM EDT | 172.00 | 5.15 | 5.62 | 5.69 | -0.33 | -6.02% | 20 | 38 | 30.08% |
| IWM230925C00173000 | 2023-09-25 11:24AM EDT | 173.00 | 4.36 | 4.63 | 4.72 | +0.35 | +8.73% | 662 | 20 | 29.88% |
| IWM230925C00174000 | 2023-09-25 11:57AM EDT | 174.00 | 3.42 | 3.63 | 3.73 | -0.16 | -4.47% | 59 | 8 | 25.59% |
| IWM230925C00175000 | 2023-09-25 12:21PM EDT | 175.00 | 2.68 | 2.63 | 2.72 | +0.64 | +31.37% | 634 | 128 | 19.14% |
| IWM230925C00176000 | 2023-09-25 12:22PM EDT | 176.00 | 1.70 | 1.66 | 1.75 | +0.42 | +32.81% | 4,297 | 399 | 15.14% |
| IWM230925C00177000 | 2023-09-25 12:22PM EDT | 177.00 | 0.80 | 0.79 | 0.84 | +0.10 | +14.29% | 9,819 | 1,218 | 11.43% |
| IWM230925C00178000 | 2023-09-25 12:24PM EDT | 178.00 | 0.25 | 0.21 | 0.22 | -0.07 | -21.87% | 27,418 | 5,560 | 9.72% |
| IWM230925C00179000 | 2023-09-25 12:18PM EDT | 179.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 2,712 | 1,195 | 10.55% |
| IWM230925C00180000 | 2023-09-25 12:22PM EDT | 180.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,302 | 1,117 | 14.06% |
| IWM230925C00181000 | 2023-09-25 12:24PM EDT | 181.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,116 | 1,210 | 16.80% |
| IWM230925C00182000 | 2023-09-25 12:23PM EDT | 182.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 178 | 746 | 21.09% |
| IWM230925C00183000 | 2023-09-25 11:44AM EDT | 183.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,721 | 25.00% |
| IWM230925C00184000 | 2023-09-22 4:01PM EDT | 184.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 854 | 28.91% |
| IWM230925C00185000 | 2023-09-25 11:54AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,777 | 32.81% |
| IWM230925C00186000 | 2023-09-25 12:16PM EDT | 186.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,463 | 36.72% |
| IWM230925C00187000 | 2023-09-25 9:46AM EDT | 187.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 751 | 40.63% |
| IWM230925C00188000 | 2023-09-25 11:54AM EDT | 188.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 354 | 43.75% |
| IWM230925C00189000 | 2023-09-22 2:15PM EDT | 189.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 259 | 47.66% |
| IWM230925C00190000 | 2023-09-25 9:51AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 295 | 51.56% |
| IWM230925C00191000 | 2023-09-25 10:10AM EDT | 191.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 130 | 50.00% |
| IWM230925C00192000 | 2023-09-22 2:15PM EDT | 192.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 199 | 53.13% |
| IWM230925C00193000 | 2023-09-21 9:40AM EDT | 193.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 116 | 57.81% |
| IWM230925C00194000 | 2023-09-25 9:54AM EDT | 194.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 182 | 60.94% |
| IWM230925C00195000 | 2023-09-21 12:08PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 266 | 64.06% |
| IWM230925C00196000 | 2023-09-20 12:35PM EDT | 196.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 159 | 65.63% |
| IWM230925C00197000 | 2023-09-18 3:32PM EDT | 197.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 280 | 36 | 68.75% |
| IWM230925C00198000 | 2023-09-21 10:59AM EDT | 198.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 243 | 71.88% |
| IWM230925C00199000 | 2023-09-18 11:46AM EDT | 199.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 65 | 75.00% |
| IWM230925C00200000 | 2023-09-18 10:07AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 78.13% |
| IWM230925C00203000 | 2023-09-12 2:40PM EDT | 203.00 | 0.02 | - | 0.01 | 0.00 | - | - | 2 | 93.75% |
| IWM230925C00204000 | 2023-09-12 3:25PM EDT | 204.00 | 0.02 | - | 0.01 | 0.00 | - | - | 9 | 96.88% |
| IWM230925C00206000 | 2023-09-12 3:26PM EDT | 206.00 | 0.02 | - | 0.01 | 0.00 | - | - | 10 | 103.13% |
Opções de vendapara25 de setembro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230925P00158000 | 2023-09-12 3:26PM EDT | 158.00 | 0.03 | - | 0.01 | 0.00 | - | - | 10 | 84.38% |
| IWM230925P00159000 | 2023-09-21 3:51PM EDT | 159.00 | 0.01 | - | 0.01 | 0.00 | - | 2 | 2 | 81.25% |
| IWM230925P00160000 | 2023-09-22 1:37PM EDT | 160.00 | 0.01 | - | 0.01 | 0.00 | - | - | 3 | 76.56% |
| IWM230925P00161000 | 2023-09-21 3:58PM EDT | 161.00 | 0.01 | - | 0.01 | 0.00 | - | - | 7 | 73.44% |
| IWM230925P00162000 | 2023-09-19 3:09PM EDT | 162.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 25 | 64.06% |
| IWM230925P00164000 | 2023-09-22 3:51PM EDT | 164.00 | 0.01 | - | 0.01 | 0.00 | - | - | 237 | 60.94% |
| IWM230925P00165000 | 2023-09-22 10:58AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 439 | 53.13% |
| IWM230925P00166000 | 2023-09-22 1:51PM EDT | 166.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 172 | 52.34% |
| IWM230925P00167000 | 2023-09-25 10:00AM EDT | 167.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 466 | 48.44% |
| IWM230925P00168000 | 2023-09-22 4:01PM EDT | 168.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 587 | 43.75% |
| IWM230925P00169000 | 2023-09-25 9:30AM EDT | 169.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 35 | 418 | 39.84% |
| IWM230925P00170000 | 2023-09-25 9:46AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 508 | 4,294 | 35.94% |
| IWM230925P00171000 | 2023-09-25 9:48AM EDT | 171.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,245 | 387 | 31.25% |
| IWM230925P00172000 | 2023-09-25 10:38AM EDT | 172.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 434 | 194 | 27.34% |
| IWM230925P00173000 | 2023-09-25 11:46AM EDT | 173.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 627 | 220 | 23.05% |
| IWM230925P00174000 | 2023-09-25 11:50AM EDT | 174.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 1,525 | 2,942 | 18.75% |
| IWM230925P00175000 | 2023-09-25 12:21PM EDT | 175.00 | 0.02 | 0.01 | 0.02 | -0.22 | -91.67% | 4,585 | 1,633 | 16.02% |
| IWM230925P00176000 | 2023-09-25 12:24PM EDT | 176.00 | 0.03 | 0.03 | 0.04 | -0.46 | -93.88% | 15,102 | 1,229 | 12.60% |
| IWM230925P00177000 | 2023-09-25 12:22PM EDT | 177.00 | 0.15 | 0.13 | 0.14 | -0.75 | -83.33% | 7,673 | 3,478 | 10.45% |
| IWM230925P00178000 | 2023-09-25 12:22PM EDT | 178.00 | 0.55 | 0.52 | 0.54 | -1.00 | -64.52% | 707 | 826 | 9.42% |
| IWM230925P00179000 | 2023-09-25 12:19PM EDT | 179.00 | 1.30 | 1.31 | 1.40 | -1.06 | -44.92% | 400 | 890 | 12.31% |
| IWM230925P00180000 | 2023-09-25 12:17PM EDT | 180.00 | 2.43 | 2.29 | 2.39 | -0.83 | -25.46% | 108 | 1,047 | 17.77% |
| IWM230925P00181000 | 2023-09-25 12:10PM EDT | 181.00 | 3.70 | 3.28 | 3.37 | -0.58 | -13.55% | 286 | 931 | 21.29% |
| IWM230925P00182000 | 2023-09-25 12:08PM EDT | 182.00 | 4.65 | 4.31 | 4.41 | +0.09 | +1.97% | 20 | 184 | 30.27% |
| IWM230925P00183000 | 2023-09-25 10:08AM EDT | 183.00 | 6.31 | 5.28 | 5.37 | +1.19 | +23.24% | 31 | 416 | 31.06% |
| IWM230925P00184000 | 2023-09-22 10:45AM EDT | 184.00 | 6.20 | 6.28 | 6.37 | 0.00 | - | 6 | 1 | 35.74% |
| IWM230925P00185000 | 2023-09-25 11:56AM EDT | 185.00 | 7.52 | 7.23 | 7.36 | -0.19 | -2.46% | 1 | 4 | 38.28% |
| IWM230925P00186000 | 2023-09-22 9:57AM EDT | 186.00 | 8.72 | 8.28 | 8.37 | 0.00 | - | 5 | 1 | 44.53% |
| IWM230925P00187000 | 2023-09-20 3:55PM EDT | 187.00 | 10.37 | 9.29 | 9.39 | +3.51 | +51.17% | 1 | 0 | 52.34% |
| IWM230925P00188000 | 2023-09-20 1:47PM EDT | 188.00 | 5.72 | 10.27 | 10.37 | 0.00 | - | 6 | 0 | 53.13% |
| IWM230925P00189000 | 2023-09-22 2:54PM EDT | 189.00 | 12.16 | 11.26 | 11.36 | 0.00 | - | 3 | 40 | 55.08% |
| IWM230925P00190000 | 2023-09-18 2:32PM EDT | 190.00 | 7.08 | 12.27 | 12.37 | 0.00 | - | 2 | - | 61.72% |
| IWM230925P00191000 | 2023-09-14 11:06AM EDT | 191.00 | 5.39 | 13.26 | 13.36 | 0.00 | - | - | - | 62.89% |
| IWM230925P00192000 | 2023-09-14 11:13AM EDT | 192.00 | 6.40 | 14.26 | 14.38 | 0.00 | - | - | 0 | 71.88% |
| IWM230925P00193000 | 2023-09-12 12:28PM EDT | 193.00 | 8.02 | 15.25 | 15.36 | 0.00 | - | - | - | 70.70% |
© 2023 Yahoo. Todos os direitos reservados.
