Mercado fechará em 4 h 52 min
BOVESPA
116.684,26 +539,21 (+0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.765,19 -188,82 (-0,36%) PETROLEO CRU
90,49 +0,86 (+0,96%) OURO
1.948,00 +8,40 (+0,43%) Bitcoin USD
26.652,25 +74,43 (+0,28%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:08AM EDT. Mercado aberto.
Preço de exercício:166.00
Opções de comprapara22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230922C00166000 | 2023-09-13 12:56PM EDT | 2023-09-22 | 17.98 | 11.70 | 11.79 | 0.00 | - | 1 | 13 | 82.03% |
| IWM230925C00166000 | 2023-09-14 11:14AM EDT | 2023-09-25 | 19.93 | 11.73 | 11.83 | 0.00 | - | - | 26 | 44.68% |
| IWM230929C00166000 | 2023-09-21 10:07AM EDT | 2023-09-29 | 11.71 | 11.79 | 11.89 | 0.00 | - | 5 | 109 | 33.15% |
| IWM231020C00166000 | 2023-09-21 1:57PM EDT | 2023-10-20 | 12.92 | 12.31 | 12.41 | 0.00 | - | 5 | 105 | 22.89% |
| IWM231117C00166000 | 2023-09-11 11:50AM EDT | 2023-11-17 | 20.44 | 13.88 | 13.99 | 0.00 | - | 16 | 47 | 24.67% |
| IWM231215C00166000 | 2023-09-21 3:57PM EDT | 2023-12-15 | 15.15 | 15.30 | 15.40 | 0.00 | - | 1 | 101 | 25.36% |
| IWM231229C00166000 | 2023-08-09 12:46PM EDT | 2023-12-29 | 30.10 | 21.67 | 21.85 | 0.00 | - | 20 | 29 | 43.20% |
| IWM240119C00166000 | 2023-09-19 10:09AM EDT | 2024-01-19 | 19.76 | 16.34 | 16.46 | 0.00 | - | 15 | 89 | 24.43% |
| IWM240315C00166000 | 2023-09-19 9:45AM EDT | 2024-03-15 | 23.05 | 18.87 | 19.02 | 0.00 | - | 20 | 67 | 26.07% |
| IWM240517C00166000 | 2023-08-08 9:36AM EDT | 2024-05-17 | 35.02 | 27.33 | 27.78 | 0.00 | - | 1 | 12 | 38.95% |
| IWM240621C00166000 | 2023-08-04 2:11PM EDT | 2024-06-21 | 39.18 | 33.25 | 33.83 | 0.00 | - | 14 | 71 | 46.92% |
| IWM240628C00166000 | 2023-09-14 1:33PM EDT | 2024-06-28 | 28.61 | 22.19 | 22.75 | 0.00 | - | 4 | 151 | 27.21% |
| IWM241220C00166000 | 2023-08-23 9:57AM EDT | 2024-12-20 | 34.40 | 27.05 | 27.96 | 0.00 | - | 2 | 4 | 28.43% |
Opções de vendapara22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230922P00166000 | 2023-09-21 10:15AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 350 | 2,644 | 51.56% |
| IWM230925P00166000 | 2023-09-21 3:48PM EDT | 2023-09-25 | 0.02 | 0.00 | 0.01 | 0.00 | - | 220 | 154 | 25.78% |
| IWM230929P00166000 | 2023-09-22 10:50AM EDT | 2023-09-29 | 0.09 | 0.09 | 0.09 | -0.05 | -35.71% | 5 | 3,698 | 25.20% |
| IWM231006P00166000 | 2023-09-22 10:27AM EDT | 2023-10-06 | 0.31 | 0.28 | 0.29 | -0.02 | -6.06% | 142 | 123 | 23.49% |
| IWM231020P00166000 | 2023-09-22 10:38AM EDT | 2023-10-20 | 0.75 | 0.74 | 0.75 | -0.17 | -18.48% | 40 | 4,055 | 22.00% |
| IWM231117P00166000 | 2023-09-22 10:12AM EDT | 2023-11-17 | 1.75 | 1.66 | 1.67 | -0.16 | -8.38% | 49 | 1,566 | 20.96% |
| IWM231215P00166000 | 2023-09-21 3:50PM EDT | 2023-12-15 | 2.59 | 2.43 | 2.46 | 0.00 | - | 203 | 4,014 | 20.33% |
| IWM231229P00166000 | 2023-09-21 1:23PM EDT | 2023-12-29 | 2.76 | 2.86 | 2.88 | 0.00 | - | 12 | 529 | 20.30% |
| IWM240119P00166000 | 2023-09-18 3:59PM EDT | 2024-01-19 | 2.36 | 3.31 | 3.35 | 0.00 | - | 21 | 538 | 19.89% |
| IWM240216P00166000 | 2023-09-19 12:06PM EDT | 2024-02-16 | 3.15 | 3.98 | 4.01 | 0.00 | - | 1 | 107 | 19.68% |
| IWM240315P00166000 | 2023-09-21 3:20PM EDT | 2024-03-15 | 4.66 | 4.55 | 4.59 | 0.00 | - | 33 | 919 | 19.45% |
| IWM240328P00166000 | 2023-07-24 3:49PM EDT | 2024-03-28 | 3.30 | 4.17 | 4.42 | 0.00 | - | 20 | 90 | 18.38% |
| IWM240517P00166000 | 2023-04-25 1:21PM EDT | 2024-05-17 | 11.43 | 9.91 | 10.46 | 0.00 | - | 4 | 4 | 28.14% |
| IWM240621P00166000 | 2023-09-12 10:42AM EDT | 2024-06-21 | 5.02 | 6.37 | 6.41 | 0.00 | - | 3 | 248 | 19.00% |
| IWM240628P00166000 | 2023-08-21 2:54PM EDT | 2024-06-28 | 6.26 | 5.94 | 6.10 | 0.00 | - | - | 29 | 18.20% |
| IWM241220P00166000 | 2023-09-08 3:00PM EDT | 2024-12-20 | 7.88 | 9.14 | 9.28 | 0.00 | - | 97 | 494 | 18.75% |
| IWM250117P00166000 | 2023-04-25 1:37PM EDT | 2025-01-17 | 14.18 | 13.03 | 13.59 | 0.00 | - | 199 | 244 | 23.93% |
© 2023 Yahoo. Todos os direitos reservados.
