Mercado fechará em 1 h 50 min
BOVESPA
116.959,55 -1.735,77 (-1,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.977,71 -529,52 (-1,01%) PETROLEO CRU
89,97 +0,31 (+0,35%) OURO
1.940,40 -26,70 (-1,36%) Bitcoin USD
26.667,61 -506,65 (-1,86%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:10PM EDT. Mercado aberto.
Preço de exercício:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230922C00210000 | 2023-09-15 4:00PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 276 | 75.00% |
| IWM230927C00210000 | 2023-09-15 3:27PM EDT | 2023-09-27 | 0.01 | - | 0.01 | 0.00 | - | - | 12 | 42.97% |
| IWM230929C00210000 | 2023-09-15 1:24PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,223 | 37.89% |
| IWM231006C00210000 | 2023-09-20 3:18PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 24 | 28.52% |
| IWM231013C00210000 | 2023-09-21 12:49PM EDT | 2023-10-13 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 14 | 25.39% |
| IWM231020C00210000 | 2023-09-21 1:32PM EDT | 2023-10-20 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 117 | 22,585 | 22.27% |
| IWM231027C00210000 | 2023-09-18 3:08PM EDT | 2023-10-27 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 44 | 21.09% |
| IWM231117C00210000 | 2023-09-21 1:00PM EDT | 2023-11-17 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 26 | 20,614 | 18.70% |
| IWM231215C00210000 | 2023-09-21 10:06AM EDT | 2023-12-15 | 0.16 | 0.14 | 0.15 | -0.02 | -11.11% | 8 | 45,288 | 17.21% |
| IWM231229C00210000 | 2023-09-21 9:33AM EDT | 2023-12-29 | 0.21 | 0.19 | 0.21 | -0.08 | -27.59% | 1 | 5,080 | 16.87% |
| IWM240119C00210000 | 2023-09-21 1:42PM EDT | 2024-01-19 | 0.33 | 0.31 | 0.33 | -0.04 | -10.81% | 51 | 12,507 | 16.68% |
| IWM240216C00210000 | 2023-09-21 11:05AM EDT | 2024-02-16 | 0.60 | 0.57 | 0.60 | -0.47 | -43.93% | 7 | 149 | 17.01% |
| IWM240315C00210000 | 2023-09-21 10:17AM EDT | 2024-03-15 | 0.97 | 0.91 | 0.94 | -0.22 | -18.49% | 5 | 43,605 | 17.37% |
| IWM240328C00210000 | 2023-09-20 1:25PM EDT | 2024-03-28 | 1.44 | 1.02 | 1.15 | 0.00 | - | 2 | 34 | 17.67% |
| IWM240419C00210000 | 2023-09-19 9:34AM EDT | 2024-04-19 | 2.04 | 1.37 | 1.43 | 0.00 | - | 2 | 73 | 17.77% |
| IWM240517C00210000 | 2023-09-19 3:54PM EDT | 2024-05-17 | 2.42 | 1.88 | 1.95 | 0.00 | - | 5 | 21 | 18.32% |
| IWM240621C00210000 | 2023-09-21 1:47PM EDT | 2024-06-21 | 2.52 | 2.50 | 2.54 | -0.60 | -19.23% | 16 | 24,756 | 18.67% |
| IWM240628C00210000 | 2023-09-18 3:30PM EDT | 2024-06-28 | 3.56 | 2.59 | 2.70 | 0.00 | - | 1,650 | 1,909 | 18.82% |
| IWM240920C00210000 | 2023-09-21 1:43PM EDT | 2024-09-20 | 4.61 | 4.52 | 4.64 | -0.54 | -10.49% | 4 | 3,113 | 20.28% |
| IWM241220C00210000 | 2023-09-21 9:38AM EDT | 2024-12-20 | 6.74 | 6.54 | 6.68 | -1.13 | -14.36% | 2 | 15,540 | 21.29% |
| IWM250117C00210000 | 2023-09-21 10:27AM EDT | 2025-01-17 | 7.27 | 7.10 | 7.23 | -1.46 | -16.72% | 1 | 371 | 21.45% |
| IWM250620C00210000 | 2023-09-21 1:54PM EDT | 2025-06-20 | 10.71 | 10.62 | 10.80 | -2.58 | -19.41% | 55 | 721 | 22.91% |
| IWM251219C00210000 | 2023-09-19 10:01AM EDT | 2025-12-19 | 16.09 | 14.44 | 14.71 | 0.00 | - | 3 | 24 | 24.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230922P00210000 | 2023-09-21 10:40AM EDT | 2023-09-22 | 31.79 | 31.68 | 31.76 | +6.15 | +23.99% | 1 | 1 | 0.00% |
| IWM230927P00210000 | 2023-09-14 10:55AM EDT | 2023-09-27 | 24.72 | 32.33 | 32.45 | 0.00 | - | - | 10 | 77.93% |
| IWM230929P00210000 | 2023-09-12 1:26PM EDT | 2023-09-29 | 25.19 | 32.31 | 32.41 | 0.00 | - | 2 | 3 | 67.92% |
| IWM231020P00210000 | 2023-09-19 9:39AM EDT | 2023-10-20 | 27.35 | 32.34 | 32.43 | 0.00 | - | 2 | 11 | 38.21% |
| IWM231117P00210000 | 2023-09-20 3:48PM EDT | 2023-11-17 | 30.40 | 32.27 | 32.43 | 0.00 | - | 1 | 11 | 27.49% |
| IWM231215P00210000 | 2023-08-18 3:45PM EDT | 2023-12-15 | 24.82 | 26.52 | 26.73 | 0.00 | - | 1 | 2,128 | 0.00% |
| IWM231229P00210000 | 2023-09-14 11:00AM EDT | 2023-12-29 | 24.63 | 32.30 | 32.48 | 0.00 | - | 1 | 67 | 21.34% |
| IWM240119P00210000 | 2023-09-21 9:45AM EDT | 2024-01-19 | 32.95 | 32.29 | 32.49 | +3.33 | +11.24% | 1 | 360 | 19.47% |
| IWM240216P00210000 | 2023-09-18 12:15PM EDT | 2024-02-16 | 27.57 | 32.25 | 32.47 | 0.00 | - | 10 | 13 | 17.43% |
| IWM240315P00210000 | 2023-09-20 12:31PM EDT | 2024-03-15 | 27.76 | 32.27 | 32.52 | 0.00 | - | 1 | 93 | 16.27% |
| IWM240328P00210000 | 2023-09-14 2:26PM EDT | 2024-03-28 | 25.08 | 32.12 | 32.61 | 0.00 | - | 2 | 100 | 16.16% |
| IWM240419P00210000 | 2023-09-20 2:01PM EDT | 2024-04-19 | 28.80 | 32.19 | 32.53 | 0.00 | - | 2 | 11 | 14.93% |
| IWM240517P00210000 | 2023-09-18 1:53PM EDT | 2024-05-17 | 27.63 | 32.18 | 32.59 | 0.00 | - | 10 | 14 | 14.31% |
| IWM240621P00210000 | 2023-09-20 2:10PM EDT | 2024-06-21 | 28.75 | 32.12 | 32.62 | 0.00 | - | 12 | 763 | 13.49% |
| IWM240628P00210000 | 2023-07-13 10:01AM EDT | 2024-06-28 | 20.31 | 21.13 | 22.65 | 0.00 | - | 9 | 9 | 0.00% |
| IWM240920P00210000 | 2023-09-15 12:42PM EDT | 2024-09-20 | 27.78 | 32.09 | 32.67 | 0.00 | - | 2 | 29 | 11.88% |
| IWM241220P00210000 | 2023-09-19 2:58PM EDT | 2024-12-20 | 29.55 | 32.26 | 33.18 | 0.00 | - | 6 | 4,551 | 12.02% |
| IWM250117P00210000 | 2023-09-21 1:27PM EDT | 2025-01-17 | 32.75 | 32.38 | 33.03 | +5.35 | +19.53% | 6 | 752 | 11.30% |
| IWM250620P00210000 | 2023-09-19 1:10PM EDT | 2025-06-20 | 30.92 | 33.09 | 34.33 | 0.00 | - | 2 | 9 | 12.27% |
| IWM251219P00210000 | 2023-07-21 2:52PM EDT | 2025-12-19 | 25.53 | 29.42 | 32.86 | 0.00 | - | 90 | 497 | 8.39% |
© 2023 Yahoo. Todos os direitos reservados.
