Mercado fechará em 1 h 55 min
BOVESPA
113.544,60 -648,83 (-0,57%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.276,05 +168,25 (+0,33%) PETROLEO CRU
93,68 +3,29 (+3,64%) OURO
1.892,20 -27,60 (-1,44%) Bitcoin USD
26.180,22 +9,92 (+0,04%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:05PM EDT. Mercado aberto.
Preço de exercício:179.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230927C00179000 | 2023-09-27 1:22PM EDT | 2023-09-27 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3,517 | 18,231 | 19.53% |
| IWM230929C00179000 | 2023-09-27 1:43PM EDT | 2023-09-29 | 0.14 | 0.15 | 0.16 | -0.08 | -36.36% | 4,317 | 9,494 | 19.34% |
| IWM231002C00179000 | 2023-09-27 1:43PM EDT | 2023-10-02 | 0.27 | 0.29 | 0.30 | -0.11 | -28.95% | 193 | 428 | 16.58% |
| IWM231004C00179000 | 2023-09-27 1:37PM EDT | 2023-10-04 | 0.50 | 0.55 | 0.55 | -0.12 | -19.35% | 209 | 137 | 17.97% |
| IWM231006C00179000 | 2023-09-27 1:49PM EDT | 2023-10-06 | 0.82 | 0.81 | 0.83 | -0.06 | -6.82% | 967 | 1,931 | 19.24% |
| IWM231009C00179000 | 2023-09-27 9:35AM EDT | 2023-10-09 | 1.32 | 0.95 | 0.96 | +0.43 | +48.31% | 292 | 356 | 18.09% |
| IWM231013C00179000 | 2023-09-27 1:45PM EDT | 2023-10-13 | 1.44 | 1.43 | 1.45 | +0.08 | +5.88% | 141 | 499 | 19.61% |
| IWM231020C00179000 | 2023-09-27 1:47PM EDT | 2023-10-20 | 2.01 | 1.98 | 2.00 | +0.14 | +7.49% | 683 | 3,167 | 19.89% |
| IWM231027C00179000 | 2023-09-27 12:30PM EDT | 2023-10-27 | 2.56 | 2.52 | 2.51 | +0.06 | +2.40% | 66 | 245 | 20.18% |
| IWM231103C00179000 | 2023-09-27 11:04AM EDT | 2023-11-03 | 3.50 | 3.01 | 3.04 | +0.28 | +8.70% | 21 | 0 | 20.70% |
| IWM231117C00179000 | 2023-09-27 1:24PM EDT | 2023-11-17 | 3.87 | 3.86 | 3.88 | +0.04 | +1.04% | 289 | 1,025 | 20.98% |
| IWM231215C00179000 | 2023-09-27 12:35PM EDT | 2023-12-15 | 5.63 | 5.45 | 5.47 | +0.17 | +3.11% | 317 | 1,310 | 21.88% |
| IWM231229C00179000 | 2023-09-27 1:23PM EDT | 2023-12-29 | 5.89 | 5.89 | 5.92 | -0.63 | -9.66% | 144 | 328 | 21.46% |
| IWM240119C00179000 | 2023-09-27 1:41PM EDT | 2024-01-19 | 6.65 | 6.79 | 6.83 | -0.05 | -0.75% | 10 | 416 | 21.74% |
| IWM240216C00179000 | 2023-09-22 1:24PM EDT | 2024-02-16 | 8.69 | 8.15 | 8.24 | 0.00 | - | 12 | 14 | 22.74% |
| IWM240315C00179000 | 2023-09-27 9:32AM EDT | 2024-03-15 | 9.91 | 9.42 | 9.49 | +0.25 | +2.59% | 73 | 545 | 23.41% |
| IWM240328C00179000 | 2023-04-19 10:34AM EDT | 2024-03-28 | 16.84 | 13.76 | 15.41 | 0.00 | - | - | 0 | 34.50% |
| IWM240419C00179000 | 2023-09-26 9:31AM EDT | 2024-04-19 | 10.75 | 10.58 | 10.69 | 0.00 | - | 5 | 19 | 23.62% |
| IWM240517C00179000 | 2023-04-27 2:51PM EDT | 2024-05-17 | 15.73 | 15.89 | 16.94 | 0.00 | - | - | 1 | 33.33% |
| IWM240621C00179000 | 2023-09-26 1:12PM EDT | 2024-06-21 | 13.04 | 12.84 | 12.98 | 0.00 | - | 10 | 272 | 24.48% |
| IWM240628C00179000 | 2023-08-07 11:02AM EDT | 2024-06-28 | 28.50 | 19.91 | 20.64 | 0.00 | - | 5 | 4 | 36.80% |
| IWM241220C00179000 | 2023-08-08 9:54AM EDT | 2024-12-20 | 31.73 | 24.94 | 25.73 | 0.00 | - | 2 | 12 | 35.38% |
| IWM250117C00179000 | 2023-06-05 10:06AM EDT | 2025-01-17 | 24.39 | 28.34 | 28.93 | 0.00 | - | 1 | 9 | 38.38% |
| IWM250620C00179000 | 2023-07-21 10:30AM EDT | 2025-06-20 | 38.35 | 28.94 | 32.38 | 0.00 | - | 1 | 1 | 37.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230927P00179000 | 2023-09-27 1:15PM EDT | 2023-09-27 | 3.73 | 4.04 | 4.13 | -0.67 | -15.23% | 206 | 1,881 | 39.65% |
| IWM230929P00179000 | 2023-09-27 1:41PM EDT | 2023-09-29 | 4.44 | 4.12 | 4.18 | -0.23 | -4.93% | 976 | 16,615 | 24.22% |
| IWM231002P00179000 | 2023-09-27 1:26PM EDT | 2023-10-02 | 4.38 | 4.25 | 4.33 | -0.17 | -3.74% | 76 | 697 | 19.68% |
| IWM231004P00179000 | 2023-09-27 1:39PM EDT | 2023-10-04 | 4.60 | 4.46 | 4.53 | -0.17 | -3.56% | 3 | 296 | 19.68% |
| IWM231006P00179000 | 2023-09-27 1:48PM EDT | 2023-10-06 | 4.63 | 4.60 | 4.72 | -0.56 | -10.79% | 329 | 968 | 19.68% |
| IWM231009P00179000 | 2023-09-27 1:08PM EDT | 2023-10-09 | 4.26 | 4.74 | 4.83 | +0.09 | +2.16% | 2 | 23 | 18.29% |
| IWM231013P00179000 | 2023-09-27 10:36AM EDT | 2023-10-13 | 4.01 | 5.11 | 5.16 | -1.48 | -26.96% | 19 | 978 | 18.56% |
| IWM231020P00179000 | 2023-09-27 1:35PM EDT | 2023-10-20 | 5.59 | 5.52 | 5.61 | -0.20 | -3.45% | 343 | 44,306 | 18.43% |
| IWM231027P00179000 | 2023-09-27 1:04PM EDT | 2023-10-27 | 5.42 | 5.86 | 5.90 | -0.72 | -11.73% | 18 | 320 | 17.77% |
| IWM231103P00179000 | 2023-09-27 1:36PM EDT | 2023-11-03 | 6.38 | 6.23 | 6.28 | +0.55 | +9.43% | 27 | 262 | 17.86% |
| IWM231117P00179000 | 2023-09-27 1:21PM EDT | 2023-11-17 | 6.74 | 6.80 | 6.82 | -0.25 | -3.58% | 18 | 2,361 | 17.43% |
| IWM231215P00179000 | 2023-09-27 11:55AM EDT | 2023-12-15 | 7.13 | 7.75 | 7.79 | +0.49 | +7.38% | 801 | 3,834 | 17.12% |
| IWM231229P00179000 | 2023-09-27 11:17AM EDT | 2023-12-29 | 7.52 | 8.34 | 8.40 | -1.00 | -11.74% | 86 | 476 | 17.55% |
| IWM240119P00179000 | 2023-09-27 11:50AM EDT | 2024-01-19 | 8.32 | 8.90 | 8.95 | -0.58 | -6.52% | 2 | 1,217 | 17.30% |
| IWM240216P00179000 | 2023-09-21 9:44AM EDT | 2024-02-16 | 8.32 | 9.61 | 9.67 | 0.00 | - | 1 | 18 | 17.18% |
| IWM240315P00179000 | 2023-09-26 3:29PM EDT | 2024-03-15 | 10.34 | 10.25 | 10.31 | 0.00 | - | 162 | 899 | 17.07% |
| IWM240328P00179000 | 2023-08-22 3:03PM EDT | 2024-03-28 | 8.02 | 9.53 | 9.72 | 0.00 | - | 55 | 55 | 15.25% |
| IWM240419P00179000 | 2023-09-22 9:52AM EDT | 2024-04-19 | 9.86 | 10.97 | 11.10 | 0.00 | - | 100 | 107 | 17.07% |
| IWM240517P00179000 | 2023-08-22 1:28PM EDT | 2024-05-17 | 9.19 | 10.53 | 10.75 | 0.00 | - | 75 | 382 | 15.38% |
| IWM240621P00179000 | 2023-09-26 1:05PM EDT | 2024-06-21 | 11.77 | 12.15 | 12.25 | 0.00 | - | 8 | 245 | 16.86% |
| IWM240628P00179000 | 2023-09-22 2:55PM EDT | 2024-06-28 | 11.31 | 12.18 | 12.46 | 0.00 | - | - | 20 | 17.00% |
| IWM241220P00179000 | 2023-09-22 10:24AM EDT | 2024-12-20 | 13.77 | 14.88 | 15.03 | 0.00 | - | 76 | 495 | 16.61% |
| IWM250117P00179000 | 2023-09-08 11:00AM EDT | 2025-01-17 | 12.09 | 15.17 | 15.32 | 0.00 | - | 15 | 87 | 16.48% |
| IWM250620P00179000 | 2023-08-22 3:53PM EDT | 2025-06-20 | 14.48 | 16.11 | 16.45 | 0.00 | - | 254 | 376 | 15.57% |
© 2023 Yahoo. Todos os direitos reservados.
