Mercado abrirá em 3 h 37 min
BOVESPA
115.924,61 -84,03 (-0,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.367,46 -310,02 (-0,60%) PETROLEO CRU
88,80 -0,88 (-0,98%) OURO
1.931,80 -4,80 (-0,25%) Bitcoin USD
26.224,93 +113,96 (+0,44%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230927C00165000 | 2023-09-25 2:22PM EDT | 2023-09-27 | 12.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IWM230929C00165000 | 2023-09-25 2:56PM EDT | 2023-09-29 | 12.22 | 0.00 | 0.00 | 0.00 | - | 1,563 | 0 | 0.00% |
| IWM231006C00165000 | 2023-09-21 3:07PM EDT | 2023-10-06 | 12.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM231013C00165000 | 2023-09-06 3:26PM EDT | 2023-10-13 | 21.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM231020C00165000 | 2023-09-25 3:03PM EDT | 2023-10-20 | 12.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| IWM231027C00165000 | 2023-09-25 12:18PM EDT | 2023-10-27 | 13.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM231103C00165000 | 2023-09-25 3:58PM EDT | 2023-11-03 | 13.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IWM231117C00165000 | 2023-09-25 9:58AM EDT | 2023-11-17 | 14.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM231215C00165000 | 2023-09-25 10:56AM EDT | 2023-12-15 | 15.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IWM231229C00165000 | 2023-09-25 3:52PM EDT | 2023-12-29 | 16.11 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| IWM240119C00165000 | 2023-09-25 3:17PM EDT | 2024-01-19 | 16.98 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IWM240216C00165000 | 2023-09-19 9:54AM EDT | 2024-02-16 | 22.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240315C00165000 | 2023-09-21 10:13AM EDT | 2024-03-15 | 19.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM240328C00165000 | 2023-09-25 12:18PM EDT | 2024-03-28 | 19.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240517C00165000 | 2023-07-14 9:32AM EDT | 2024-05-17 | 37.30 | 34.86 | 35.41 | 0.00 | - | 2 | 4 | 52.34% |
| IWM240621C00165000 | 2023-09-25 1:52PM EDT | 2024-06-21 | 22.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| IWM240628C00165000 | 2023-09-21 11:32AM EDT | 2024-06-28 | 23.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240920C00165000 | 2023-09-06 9:38AM EDT | 2024-09-20 | 34.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241220C00165000 | 2023-09-18 12:20PM EDT | 2024-12-20 | 32.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM250117C00165000 | 2023-09-21 9:52AM EDT | 2025-01-17 | 28.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250620C00165000 | 2023-08-15 11:36AM EDT | 2025-06-20 | 43.48 | 38.48 | 39.28 | 0.00 | - | 2 | 5 | 36.64% |
| IWM251219C00165000 | 2023-08-15 9:41AM EDT | 2025-12-19 | 47.15 | 40.14 | 42.56 | 0.00 | - | 1 | 2 | 35.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230927P00165000 | 2023-09-25 3:52PM EDT | 2023-09-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| IWM230929P00165000 | 2023-09-25 3:55PM EDT | 2023-09-29 | 0.06 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| IWM231002P00165000 | 2023-09-25 12:03PM EDT | 2023-10-02 | 0.09 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| IWM231006P00165000 | 2023-09-25 3:50PM EDT | 2023-10-06 | 0.23 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| IWM231013P00165000 | 2023-09-25 2:58PM EDT | 2023-10-13 | 0.47 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 6.25% |
| IWM231020P00165000 | 2023-09-25 4:00PM EDT | 2023-10-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 45,049 | 0 | 6.25% |
| IWM231027P00165000 | 2023-09-25 3:53PM EDT | 2023-10-27 | 0.90 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 6.25% |
| IWM231103P00165000 | 2023-09-25 3:57PM EDT | 2023-11-03 | 1.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| IWM231117P00165000 | 2023-09-25 3:55PM EDT | 2023-11-17 | 1.62 | 0.00 | 0.00 | 0.00 | - | 10,672 | 0 | 3.13% |
| IWM231215P00165000 | 2023-09-25 3:59PM EDT | 2023-12-15 | 2.35 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| IWM231229P00165000 | 2023-09-25 10:23AM EDT | 2023-12-29 | 3.00 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| IWM240119P00165000 | 2023-09-25 9:56AM EDT | 2024-01-19 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IWM240216P00165000 | 2023-09-25 11:47AM EDT | 2024-02-16 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM240315P00165000 | 2023-09-25 9:54AM EDT | 2024-03-15 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM240328P00165000 | 2023-09-25 12:18PM EDT | 2024-03-28 | 4.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IWM240419P00165000 | 2023-09-21 9:31AM EDT | 2024-04-19 | 5.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM240517P00165000 | 2023-08-29 3:53PM EDT | 2024-05-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM240621P00165000 | 2023-09-25 2:47PM EDT | 2024-06-21 | 6.29 | 0.00 | 0.00 | 0.00 | - | 2,001 | 0 | 1.56% |
| IWM240628P00165000 | 2023-09-25 3:10PM EDT | 2024-06-28 | 6.59 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 1.56% |
| IWM240920P00165000 | 2023-09-22 1:25PM EDT | 2024-09-20 | 7.57 | 0.00 | 0.00 | 0.00 | - | 3,026 | 0 | 1.56% |
| IWM241220P00165000 | 2023-09-07 11:00AM EDT | 2024-12-20 | 7.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| IWM250117P00165000 | 2023-09-22 3:42PM EDT | 2025-01-17 | 9.30 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| IWM250620P00165000 | 2023-09-25 2:47PM EDT | 2025-06-20 | 10.98 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 1.56% |
| IWM251219P00165000 | 2023-09-20 4:09PM EDT | 2025-12-19 | 12.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| IWM260116P00165000 | 2023-09-20 12:25PM EDT | 2026-01-16 | 11.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
© 2023 Yahoo. Todos os direitos reservados.
