Mercado abrirá em 3 h 45 min
BOVESPA
115.730,76 +1.403,71 (+1,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.554,95 +127,68 (+0,25%) PETROLEO CRU
91,82 +0,11 (+0,12%) OURO
1.888,00 +9,40 (+0,50%) Bitcoin USD
27.071,47 +672,59 (+2,55%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:145.00
Opções de comprapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929C00145000 | 2023-09-25 2:08PM EDT | 2023-09-29 | 32.53 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 0.00% |
| IWM231006C00145000 | 2023-09-27 1:00PM EDT | 2023-10-06 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231013C00145000 | 2023-09-27 9:41AM EDT | 2023-10-13 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231020C00145000 | 2023-09-22 2:21PM EDT | 2023-10-20 | 31.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM231117C00145000 | 2023-09-20 1:21PM EDT | 2023-11-17 | 38.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231215C00145000 | 2023-09-20 12:05PM EDT | 2023-12-15 | 39.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM231229C00145000 | 2023-04-11 10:39AM EDT | 2023-12-29 | 38.78 | 34.28 | 34.79 | 0.00 | - | 2 | 4 | 37.73% |
| IWM240119C00145000 | 2023-09-13 10:38AM EDT | 2024-01-19 | 40.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240216C00145000 | 2023-07-26 1:54PM EDT | 2024-02-16 | 54.61 | 42.40 | 42.93 | 0.00 | - | - | 1 | 57.40% |
| IWM240315C00145000 | 2023-09-27 12:34PM EDT | 2024-03-15 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240419C00145000 | 2023-09-27 10:20AM EDT | 2024-04-19 | 36.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240517C00145000 | 2023-09-27 9:45AM EDT | 2024-05-17 | 37.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240621C00145000 | 2023-09-07 1:49PM EDT | 2024-06-21 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240628C00145000 | 2023-08-03 3:51PM EDT | 2024-06-28 | 56.50 | 50.91 | 52.28 | 0.00 | - | 10 | 22 | 59.61% |
| IWM240920C00145000 | 2023-09-27 2:23PM EDT | 2024-09-20 | 40.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IWM241220C00145000 | 2023-09-21 1:14PM EDT | 2024-12-20 | 43.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM250117C00145000 | 2023-08-18 9:50AM EDT | 2025-01-17 | 51.00 | 48.78 | 49.40 | 0.00 | - | 5 | 95 | 41.81% |
| IWM250620C00145000 | 2023-07-12 3:51PM EDT | 2025-06-20 | 60.17 | 57.77 | 61.65 | 0.00 | - | 2 | 26 | 52.52% |
| IWM251219C00145000 | 2023-09-13 10:28AM EDT | 2025-12-19 | 54.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opções de vendapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929P00145000 | 2023-09-25 2:55PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IWM231006P00145000 | 2023-09-26 9:51AM EDT | 2023-10-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IWM231013P00145000 | 2023-09-25 9:52AM EDT | 2023-10-13 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IWM231020P00145000 | 2023-09-28 2:35PM EDT | 2023-10-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 12.50% |
| IWM231027P00145000 | 2023-09-27 3:32PM EDT | 2023-10-27 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IWM231103P00145000 | 2023-09-28 3:34PM EDT | 2023-11-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| IWM231117P00145000 | 2023-09-28 3:29PM EDT | 2023-11-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IWM231215P00145000 | 2023-09-28 3:18PM EDT | 2023-12-15 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWM231229P00145000 | 2023-09-28 3:18PM EDT | 2023-12-29 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM240119P00145000 | 2023-09-28 3:23PM EDT | 2024-01-19 | 0.93 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| IWM240216P00145000 | 2023-09-27 9:53AM EDT | 2024-02-16 | 1.52 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| IWM240315P00145000 | 2023-09-27 9:53AM EDT | 2024-03-15 | 1.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| IWM240328P00145000 | 2023-09-25 10:50AM EDT | 2024-03-28 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM240419P00145000 | 2023-09-28 3:02PM EDT | 2024-04-19 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM240517P00145000 | 2023-09-27 1:22PM EDT | 2024-05-17 | 2.90 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 6.25% |
| IWM240621P00145000 | 2023-09-26 9:47AM EDT | 2024-06-21 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM240628P00145000 | 2023-09-19 2:24PM EDT | 2024-06-28 | 2.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IWM240920P00145000 | 2023-09-26 3:34PM EDT | 2024-09-20 | 4.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| IWM241220P00145000 | 2023-09-21 12:11PM EDT | 2024-12-20 | 4.78 | 0.00 | 0.00 | 0.00 | - | 2,750 | 0 | 3.13% |
| IWM250117P00145000 | 2023-09-27 12:05PM EDT | 2025-01-17 | 5.36 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| IWM250620P00145000 | 2023-09-01 9:38AM EDT | 2025-06-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM251219P00145000 | 2023-09-26 10:50AM EDT | 2025-12-19 | 8.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
© 2023 Yahoo. Todos os direitos reservados.
