Mercado abrirá em 8 h 35 min
BOVESPA
116.565,17 +834,17 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,92 (-1,32%) PETROLEO CRU
91,08 +0,29 (+0,32%) OURO
1.859,90 -6,20 (-0,33%) Bitcoin USD
28.063,79 +1.031,42 (+3,82%)
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:140.00
Opções de comprapara2 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231013C00140000 | 2023-09-27 9:40AM EDT | 2023-10-13 | 36.50 | 37.05 | 37.22 | 0.00 | - | 1 | 1 | 75.64% |
| IWM231020C00140000 | 2023-09-25 2:56PM EDT | 2023-10-20 | 37.22 | 37.19 | 37.37 | 0.00 | - | 600 | 0 | 64.01% |
| IWM231117C00140000 | 2023-09-26 10:48AM EDT | 2023-11-17 | 37.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM231215C00140000 | 2023-09-28 9:30AM EDT | 2023-12-15 | 38.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM231229C00140000 | 2023-07-18 11:43AM EDT | 2023-12-29 | 58.19 | 46.97 | 47.26 | 0.00 | - | 10 | 20 | 79.33% |
| IWM240119C00140000 | 2023-09-27 12:34PM EDT | 2024-01-19 | 37.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240315C00140000 | 2023-09-27 1:16PM EDT | 2024-03-15 | 39.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240328C00140000 | 2023-08-28 2:35PM EDT | 2024-03-28 | 49.54 | 40.35 | 40.82 | 0.00 | - | 1 | 2 | 36.99% |
| IWM240419C00140000 | 2023-07-12 2:36PM EDT | 2024-04-19 | 57.79 | 55.56 | 56.17 | 0.00 | - | 4 | 4 | 74.68% |
| IWM240517C00140000 | 2023-09-25 3:15PM EDT | 2024-05-17 | 42.01 | 42.10 | 42.50 | 0.00 | - | 10 | 19 | 37.56% |
| IWM240621C00140000 | 2023-08-18 2:23PM EDT | 2024-06-21 | 51.58 | 48.77 | 49.36 | 0.00 | - | 1 | 32 | 50.44% |
| IWM240628C00140000 | 2023-08-14 3:58PM EDT | 2024-06-28 | 57.00 | 47.66 | 48.91 | 0.00 | - | 1 | 1 | 49.44% |
| IWM240920C00140000 | 2023-09-25 1:38PM EDT | 2024-09-20 | 45.40 | 44.51 | 46.29 | 0.00 | - | 17 | 26 | 38.07% |
| IWM241220C00140000 | 2023-09-29 3:24PM EDT | 2024-12-20 | 47.30 | 45.88 | 48.21 | +0.31 | +0.66% | 3 | 37 | 37.33% |
| IWM250117C00140000 | 2023-09-28 9:46AM EDT | 2025-01-17 | 47.37 | 46.08 | 48.60 | 0.00 | - | 12 | 47 | 36.86% |
| IWM250620C00140000 | 2023-08-16 11:43AM EDT | 2025-06-20 | 60.54 | 55.52 | 56.36 | 0.00 | - | 5 | 12 | 42.92% |
| IWM251219C00140000 | 2023-09-25 9:44AM EDT | 2025-12-19 | 51.75 | 50.00 | 55.00 | 0.00 | - | 2 | 21 | 36.13% |
| IWM260116C00140000 | 2023-09-12 10:44AM EDT | 2026-01-16 | 59.88 | 50.50 | 55.50 | 0.00 | - | - | 1 | 36.12% |
Opções de vendapara2 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231006P00140000 | 2023-09-28 10:10AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IWM231009P00140000 | 2023-09-26 9:59AM EDT | 2023-10-09 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IWM231013P00140000 | 2023-09-26 10:07AM EDT | 2023-10-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IWM231020P00140000 | 2023-09-29 2:29PM EDT | 2023-10-20 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 2 | 0 | 25.00% |
| IWM231027P00140000 | 2023-09-29 12:02PM EDT | 2023-10-27 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 4 | 170 | 38.09% |
| IWM231103P00140000 | 2023-09-29 3:57PM EDT | 2023-11-03 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 7 | 29 | 36.23% |
| IWM231110P00140000 | 2023-09-29 3:27PM EDT | 2023-11-10 | 0.13 | 0.12 | 0.13 | +0.13 | - | 6 | - | 34.28% |
| IWM231117P00140000 | 2023-09-29 10:50AM EDT | 2023-11-17 | 0.15 | 0.17 | 0.18 | -0.03 | -16.67% | 43 | 3,226 | 33.25% |
| IWM231215P00140000 | 2023-09-29 2:11PM EDT | 2023-12-15 | 0.42 | 0.40 | 0.41 | +0.04 | +10.53% | 2 | 31,149 | 30.49% |
| IWM231229P00140000 | 2023-09-28 3:18PM EDT | 2023-12-29 | 0.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| IWM240119P00140000 | 2023-09-29 2:47PM EDT | 2024-01-19 | 0.77 | 0.00 | 0.00 | +0.02 | +2.67% | 11 | 0 | 12.50% |
| IWM240216P00140000 | 2023-09-29 2:28PM EDT | 2024-02-16 | 1.07 | 0.00 | 0.00 | -0.10 | -8.55% | 10 | 0 | 6.25% |
| IWM240315P00140000 | 2023-09-29 9:57AM EDT | 2024-03-15 | 1.20 | 0.00 | 0.00 | -0.12 | -9.09% | 1 | 0 | 6.25% |
| IWM240328P00140000 | 2023-09-25 9:50AM EDT | 2024-03-28 | 1.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IWM240419P00140000 | 2023-09-27 2:48PM EDT | 2024-04-19 | 1.89 | 1.64 | 1.83 | 0.00 | - | 4 | 440 | 26.71% |
| IWM240517P00140000 | 2023-09-21 9:53AM EDT | 2024-05-17 | 1.98 | 1.94 | 2.17 | 0.00 | - | 1 | 254 | 26.34% |
| IWM240621P00140000 | 2023-09-28 2:04PM EDT | 2024-06-21 | 2.39 | 2.35 | 2.42 | 0.00 | - | 5 | 29,815 | 25.40% |
| IWM240628P00140000 | 2023-09-25 10:22AM EDT | 2024-06-28 | 2.40 | 2.30 | 2.61 | 0.00 | - | 3 | 267 | 25.69% |
| IWM240920P00140000 | 2023-09-29 11:52AM EDT | 2024-09-20 | 3.16 | 2.83 | 3.66 | -0.24 | -7.06% | 10 | 1,403 | 25.24% |
| IWM241220P00140000 | 2023-09-29 11:07AM EDT | 2024-12-20 | 4.05 | 4.12 | 4.29 | +0.01 | +0.25% | 20 | 16,152 | 23.91% |
| IWM250117P00140000 | 2023-09-26 2:05PM EDT | 2025-01-17 | 4.60 | 4.34 | 4.55 | 0.00 | - | 22 | 10,608 | 23.73% |
| IWM250620P00140000 | 2023-09-12 3:39PM EDT | 2025-06-20 | 4.89 | 5.46 | 6.09 | 0.00 | - | 2 | 520 | 23.25% |
| IWM251219P00140000 | 2023-09-29 1:44PM EDT | 2025-12-19 | 6.95 | 6.69 | 7.12 | -0.05 | -0.71% | 1 | 5,012 | 21.94% |
| IWM260116P00140000 | 2023-09-28 11:19AM EDT | 2026-01-16 | 7.00 | 4.50 | 9.50 | 0.00 | - | 12 | 12 | 24.74% |
© 2023 Yahoo. Todos os direitos reservados.
