Mercado fechará em 1 h 22 min
BOVESPA
113.396,94 -796,49 (-0,70%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.366,56 +258,76 (+0,51%) PETROLEO CRU
93,69 +3,30 (+3,65%) OURO
1.891,40 -28,40 (-1,48%) Bitcoin USD
26.241,80 +92,41 (+0,35%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:38PM EDT. Mercado aberto.
Preço de exercício:178.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230927C00178000 | 2023-09-27 2:20PM EDT | 2023-09-27 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 8,618 | 7,127 | 10.16% |
| IWM230929C00178000 | 2023-09-27 2:20PM EDT | 2023-09-29 | 0.36 | 0.36 | 0.37 | -0.04 | -10.00% | 2,354 | 5,019 | 16.26% |
| IWM231002C00178000 | 2023-09-27 2:15PM EDT | 2023-10-02 | 0.58 | 0.60 | 0.62 | -0.01 | -1.69% | 442 | 1,214 | 14.84% |
| IWM231004C00178000 | 2023-09-27 2:23PM EDT | 2023-10-04 | 0.96 | 0.93 | 0.95 | +0.16 | +20.00% | 629 | 177 | 16.41% |
| IWM231006C00178000 | 2023-09-27 2:15PM EDT | 2023-10-06 | 1.24 | 1.26 | 1.28 | +0.17 | +15.89% | 853 | 1,477 | 17.71% |
| IWM231009C00178000 | 2023-09-27 2:22PM EDT | 2023-10-09 | 1.43 | 1.43 | 1.45 | +0.23 | +19.17% | 171 | 5,098 | 16.88% |
| IWM231013C00178000 | 2023-09-27 1:55PM EDT | 2023-10-13 | 1.89 | 1.99 | 2.01 | +0.16 | +9.25% | 889 | 381 | 18.60% |
| IWM231020C00178000 | 2023-09-27 2:03PM EDT | 2023-10-20 | 2.52 | 2.63 | 2.65 | +0.13 | +5.44% | 820 | 9,312 | 19.29% |
| IWM231027C00178000 | 2023-09-27 2:13PM EDT | 2023-10-27 | 3.07 | 3.12 | 3.15 | +0.18 | +6.23% | 56 | 303 | 19.45% |
| IWM231103C00178000 | 2023-09-27 11:55AM EDT | 2023-11-03 | 3.83 | 3.61 | 3.64 | +0.37 | +10.69% | 57 | 142 | 19.74% |
| IWM231117C00178000 | 2023-09-27 2:09PM EDT | 2023-11-17 | 4.42 | 4.59 | 4.61 | +0.09 | +2.08% | 605 | 2,741 | 20.56% |
| IWM231215C00178000 | 2023-09-27 1:01PM EDT | 2023-12-15 | 6.22 | 6.22 | 6.22 | +0.39 | +6.69% | 336 | 1,297 | 21.48% |
| IWM231229C00178000 | 2023-09-27 11:17AM EDT | 2023-12-29 | 7.01 | 6.62 | 6.68 | -0.61 | -8.01% | 10 | 97 | 21.11% |
| IWM240119C00178000 | 2023-09-27 12:17PM EDT | 2024-01-19 | 7.40 | 7.51 | 7.59 | +0.29 | +4.08% | 15 | 1,007 | 21.39% |
| IWM240216C00178000 | 2023-09-27 9:30AM EDT | 2024-02-16 | 8.92 | 8.98 | 9.01 | +0.33 | +3.84% | 7 | 18 | 22.41% |
| IWM240315C00178000 | 2023-09-26 3:44PM EDT | 2024-03-15 | 10.42 | 10.22 | 10.30 | +0.48 | +4.83% | 108 | 1,004 | 23.17% |
| IWM240328C00178000 | 2023-09-21 10:37AM EDT | 2024-03-28 | 11.43 | 10.52 | 10.65 | 0.00 | - | 6 | 8 | 23.04% |
| IWM240419C00178000 | 2023-09-25 9:52AM EDT | 2024-04-19 | 11.56 | 11.38 | 11.51 | 0.00 | - | 4 | 5 | 23.40% |
| IWM240517C00178000 | 2023-08-11 10:00AM EDT | 2024-05-17 | 24.85 | 17.92 | 18.27 | 0.00 | - | 1 | 1 | 34.00% |
| IWM240621C00178000 | 2023-09-26 11:12AM EDT | 2024-06-21 | 13.93 | 13.65 | 13.76 | 0.00 | - | 35 | 1,319 | 24.21% |
| IWM240628C00178000 | 2023-07-28 2:29PM EDT | 2024-06-28 | 30.85 | 19.93 | 20.47 | 0.00 | - | 1 | 7 | 34.92% |
| IWM241220C00178000 | 2023-09-25 1:36PM EDT | 2024-12-20 | 20.03 | 19.25 | 19.58 | 0.00 | - | 3 | 26 | 26.17% |
| IWM250117C00178000 | 2023-09-25 1:42PM EDT | 2025-01-17 | 20.50 | 19.78 | 20.08 | 0.00 | - | 1 | 3 | 26.02% |
| IWM250620C00178000 | 2023-09-13 1:27PM EDT | 2025-06-20 | 28.62 | 23.45 | 24.80 | 0.00 | - | 2 | 1 | 27.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230927P00178000 | 2023-09-27 2:03PM EDT | 2023-09-27 | 2.83 | 2.58 | 2.67 | -0.74 | -20.73% | 172 | 2,930 | 42.82% |
| IWM230929P00178000 | 2023-09-27 2:19PM EDT | 2023-09-29 | 3.00 | 2.84 | 2.92 | -0.81 | -21.26% | 920 | 4,745 | 29.00% |
| IWM231002P00178000 | 2023-09-27 1:57PM EDT | 2023-10-02 | 3.26 | 3.11 | 3.15 | -0.54 | -14.21% | 100 | 389 | 23.22% |
| IWM231004P00178000 | 2023-09-27 12:34PM EDT | 2023-10-04 | 3.73 | 3.38 | 3.42 | -0.39 | -9.47% | 37 | 232 | 22.83% |
| IWM231006P00178000 | 2023-09-27 2:13PM EDT | 2023-10-06 | 3.86 | 3.58 | 3.64 | -0.14 | -3.50% | 288 | 9,002 | 22.39% |
| IWM231009P00178000 | 2023-09-27 12:13PM EDT | 2023-10-09 | 3.69 | 3.71 | 3.76 | -0.69 | -15.75% | 10 | 22 | 20.57% |
| IWM231013P00178000 | 2023-09-27 2:13PM EDT | 2023-10-13 | 4.41 | 4.22 | 4.25 | -0.12 | -2.65% | 188 | 2,452 | 21.30% |
| IWM231020P00178000 | 2023-09-27 1:30PM EDT | 2023-10-20 | 5.05 | 4.65 | 4.68 | -0.18 | -3.44% | 374 | 39,639 | 20.36% |
| IWM231027P00178000 | 2023-09-27 2:11PM EDT | 2023-10-27 | 5.24 | 5.03 | 5.07 | -0.28 | -5.07% | 110 | 460 | 19.85% |
| IWM231103P00178000 | 2023-09-27 10:49AM EDT | 2023-11-03 | 4.63 | 5.39 | 5.43 | -1.24 | -21.12% | 9 | 272 | 19.53% |
| IWM231117P00178000 | 2023-09-27 12:53PM EDT | 2023-11-17 | 5.94 | 5.98 | 6.01 | -0.67 | -10.14% | 924 | 5,151 | 18.90% |
| IWM231215P00178000 | 2023-09-27 11:55AM EDT | 2023-12-15 | 6.66 | 7.01 | 7.05 | -0.33 | -4.72% | 1,272 | 3,581 | 18.42% |
| IWM231229P00178000 | 2023-09-27 10:24AM EDT | 2023-12-29 | 7.01 | 7.67 | 7.71 | -0.94 | -11.82% | 85 | 4,739 | 18.84% |
| IWM240119P00178000 | 2023-09-27 1:53PM EDT | 2024-01-19 | 8.31 | 8.15 | 8.20 | -0.02 | -0.24% | 135 | 4,149 | 18.28% |
| IWM240216P00178000 | 2023-09-26 3:16PM EDT | 2024-02-16 | 9.18 | 8.93 | 8.98 | 0.00 | - | 7 | 281 | 18.17% |
| IWM240315P00178000 | 2023-09-26 3:44PM EDT | 2024-03-15 | 9.79 | 9.53 | 9.58 | 0.00 | - | 384 | 2,021 | 17.87% |
| IWM240328P00178000 | 2023-09-06 1:19PM EDT | 2024-03-28 | 6.39 | 9.82 | 9.95 | 0.00 | - | 1 | 80 | 17.97% |
| IWM240419P00178000 | 2023-09-25 9:52AM EDT | 2024-04-19 | 9.49 | 10.30 | 10.40 | 0.00 | - | 4 | 603 | 17.83% |
| IWM240517P00178000 | 2023-09-05 3:59PM EDT | 2024-05-17 | 7.00 | 10.85 | 11.00 | 0.00 | - | 1 | 20 | 17.80% |
| IWM240621P00178000 | 2023-09-19 12:10PM EDT | 2024-06-21 | 8.86 | 11.50 | 11.58 | 0.00 | - | 3,000 | 3,267 | 17.56% |
| IWM240628P00178000 | 2023-09-25 10:43AM EDT | 2024-06-28 | 11.05 | 11.60 | 11.80 | 0.00 | - | 12 | 123 | 17.70% |
| IWM241220P00178000 | 2023-09-22 10:31AM EDT | 2024-12-20 | 13.27 | 14.22 | 14.37 | 0.00 | - | 1 | 506 | 17.14% |
| IWM250117P00178000 | 2023-09-27 9:33AM EDT | 2025-01-17 | 13.99 | 14.55 | 14.68 | +1.33 | +10.51% | 42 | 183 | 17.02% |
| IWM250620P00178000 | 2023-09-13 1:27PM EDT | 2025-06-20 | 13.40 | 16.10 | 16.31 | 0.00 | - | 2 | 399 | 16.57% |
© 2023 Yahoo. Todos os direitos reservados.
