Mercado abrirá em 8 h 56 min
BOVESPA
116.008,64 -136,36 (-0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.677,48 -276,52 (-0,53%) PETROLEO CRU
90,15 +0,12 (+0,13%) OURO
1.943,10 -2,50 (-0,13%) Bitcoin USD
26.156,88 -415,57 (-1,56%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:135.00
Opções de comprapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929C00135000 | 2023-08-28 10:13AM EDT | 2023-09-29 | 51.91 | 41.72 | 41.85 | 0.00 | - | 1 | 10 | 107.81% |
| IWM231020C00135000 | 2023-08-29 9:45AM EDT | 2023-10-20 | 51.53 | 41.72 | 41.85 | 0.00 | - | 1 | 11 | 50.49% |
| IWM231117C00135000 | 2023-07-26 1:52PM EDT | 2023-11-17 | 62.31 | 49.94 | 50.32 | 0.00 | - | 2 | 0 | 100.28% |
| IWM231215C00135000 | 2023-09-22 1:30PM EDT | 2023-12-15 | 43.29 | 42.86 | 43.03 | -7.71 | -15.12% | 30 | 113 | 42.91% |
| IWM231229C00135000 | 2023-08-11 10:00AM EDT | 2023-12-29 | 57.91 | 50.47 | 50.72 | 0.00 | - | 4 | 17 | 77.11% |
| IWM240119C00135000 | 2023-09-22 1:30PM EDT | 2024-01-19 | 43.60 | 43.08 | 43.32 | -7.37 | -14.46% | 30 | 71 | 37.83% |
| IWM240315C00135000 | 2023-06-08 10:03AM EDT | 2024-03-15 | 55.72 | 54.39 | 55.09 | 0.00 | - | 2 | 3 | 69.55% |
| IWM240328C00135000 | 2023-07-05 2:15PM EDT | 2024-03-28 | 56.02 | 63.01 | 63.77 | 0.00 | - | - | 1 | 90.09% |
| IWM240419C00135000 | 2023-07-12 2:34PM EDT | 2024-04-19 | 62.16 | 60.11 | 60.73 | 0.00 | - | - | 55 | 77.82% |
| IWM240517C00135000 | 2023-07-14 10:15AM EDT | 2024-05-17 | 62.18 | 60.78 | 61.51 | 0.00 | - | 2 | 5 | 74.75% |
| IWM240621C00135000 | 2023-09-05 3:40PM EDT | 2024-06-21 | 57.06 | 46.48 | 47.06 | 0.00 | - | 1 | 60 | 36.86% |
| IWM240920C00135000 | 2023-09-05 12:41PM EDT | 2024-09-20 | 59.63 | 48.15 | 49.62 | 0.00 | - | 2 | 1 | 37.63% |
| IWM241220C00135000 | 2023-08-07 11:42AM EDT | 2024-12-20 | 68.13 | 58.23 | 60.87 | 0.00 | - | 24 | 107 | 51.25% |
| IWM250117C00135000 | 2023-09-11 10:06AM EDT | 2025-01-17 | 58.60 | 49.60 | 51.73 | 0.00 | - | 19 | 14 | 36.47% |
| IWM250620C00135000 | 2023-09-05 11:11AM EDT | 2025-06-20 | 65.46 | 51.97 | 55.10 | 0.00 | - | 24 | 15 | 36.82% |
| IWM251219C00135000 | 2023-09-21 3:59PM EDT | 2025-12-19 | 57.00 | 54.25 | 58.00 | 0.00 | - | 3 | 106 | 36.19% |
Opções de vendapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929P00135000 | 2023-09-06 10:26AM EDT | 2023-09-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 41,643 | 75.00% |
| IWM231006P00135000 | 2023-09-08 3:55PM EDT | 2023-10-06 | 0.03 | 0.01 | 0.02 | 0.00 | - | 75 | 78 | 54.69% |
| IWM231013P00135000 | 2023-09-21 10:11AM EDT | 2023-10-13 | 0.02 | 0.03 | 0.04 | 0.00 | - | 3 | 204 | 48.05% |
| IWM231020P00135000 | 2023-09-21 12:23PM EDT | 2023-10-20 | 0.04 | 0.04 | 0.05 | 0.00 | - | 12 | 3,151 | 42.38% |
| IWM231027P00135000 | 2023-09-22 10:47AM EDT | 2023-10-27 | 0.05 | 0.06 | 0.08 | 0.00 | - | 25 | 12 | 39.84% |
| IWM231117P00135000 | 2023-09-22 3:31PM EDT | 2023-11-17 | 0.16 | 0.17 | 0.18 | +0.01 | +6.67% | 109 | 677 | 35.11% |
| IWM231215P00135000 | 2023-09-22 2:15PM EDT | 2023-12-15 | 0.36 | 0.34 | 0.36 | +0.03 | +9.09% | 1 | 10,080 | 32.06% |
| IWM231229P00135000 | 2023-09-21 12:06PM EDT | 2023-12-29 | 0.42 | 0.44 | 0.47 | 0.00 | - | 26 | 541 | 31.18% |
| IWM240119P00135000 | 2023-09-22 11:57AM EDT | 2024-01-19 | 0.57 | 0.59 | 0.61 | -0.04 | -6.56% | 6 | 5,099 | 29.79% |
| IWM240216P00135000 | 2023-09-21 9:56AM EDT | 2024-02-16 | 0.82 | 0.81 | 0.84 | 0.00 | - | 10 | 89 | 28.70% |
| IWM240315P00135000 | 2023-09-20 3:25PM EDT | 2024-03-15 | 0.82 | 1.03 | 1.07 | 0.00 | - | 1 | 8,694 | 27.82% |
| IWM240328P00135000 | 2023-09-21 12:57PM EDT | 2024-03-28 | 1.13 | 1.07 | 1.27 | 0.00 | - | 1 | 98 | 28.00% |
| IWM240419P00135000 | 2023-09-20 2:00PM EDT | 2024-04-19 | 1.03 | 1.29 | 1.47 | 0.00 | - | 1 | 66 | 27.52% |
| IWM240517P00135000 | 2023-09-18 9:46AM EDT | 2024-05-17 | 1.29 | 1.53 | 1.73 | 0.00 | - | 1 | 1,149 | 27.01% |
| IWM240621P00135000 | 2023-09-21 2:37PM EDT | 2024-06-21 | 1.86 | 1.87 | 1.93 | 0.00 | - | 95 | 2,265 | 26.01% |
| IWM240628P00135000 | 2023-09-20 3:19PM EDT | 2024-06-28 | 1.56 | 1.83 | 2.09 | 0.00 | - | 5 | 25 | 26.28% |
| IWM240920P00135000 | 2023-09-22 11:04AM EDT | 2024-09-20 | 2.54 | 2.53 | 2.62 | -0.12 | -4.51% | 9 | 6,002 | 24.68% |
| IWM241220P00135000 | 2023-09-15 2:21PM EDT | 2024-12-20 | 3.00 | 3.40 | 3.50 | 0.00 | - | 43 | 526 | 24.30% |
| IWM250117P00135000 | 2023-08-21 1:19PM EDT | 2025-01-17 | 3.87 | 3.43 | 3.53 | 0.00 | - | 1 | 417 | 23.65% |
| IWM250620P00135000 | 2023-08-31 10:52AM EDT | 2025-06-20 | 3.94 | 4.66 | 4.85 | 0.00 | - | 1 | 186 | 23.13% |
| IWM251219P00135000 | 2023-09-01 9:39AM EDT | 2025-12-19 | 4.96 | 5.87 | 6.11 | 0.00 | - | 1 | 54 | 22.36% |
© 2023 Yahoo. Todos os direitos reservados.
