Mercado abrirá em 1 h 27 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
92,61 +0,90 (+0,98%) OURO
1.884,70 +6,10 (+0,32%) Bitcoin USD
26.980,45 +495,85 (+1,87%)
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:168.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929C00168000 | 2023-09-26 3:55PM EDT | 2023-09-29 | 6.71 | 0.00 | 0.00 | 0.00 | - | 40 | 20 | 0.00% |
| IWM231002C00168000 | 2023-09-27 3:06PM EDT | 2023-10-02 | 8.88 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| IWM231004C00168000 | 2023-09-26 11:52AM EDT | 2023-10-04 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 101 | 0.00% |
| IWM231006C00168000 | 2023-09-27 3:20PM EDT | 2023-10-06 | 9.14 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| IWM231009C00168000 | 2023-09-28 9:45AM EDT | 2023-10-09 | 9.10 | 0.00 | 0.00 | 0.00 | - | 24 | 91 | 0.00% |
| IWM231013C00168000 | 2023-09-27 3:50PM EDT | 2023-10-13 | 9.12 | 0.00 | 0.00 | 0.00 | - | 55 | 109 | 0.00% |
| IWM231020C00168000 | 2023-09-28 11:15AM EDT | 2023-10-20 | 10.46 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| IWM231027C00168000 | 2023-09-27 2:43PM EDT | 2023-10-27 | 10.50 | 0.00 | 0.00 | 0.00 | - | 57 | 68 | 0.00% |
| IWM231103C00168000 | 2023-09-26 11:42AM EDT | 2023-11-03 | 10.43 | 0.00 | 0.00 | 0.00 | - | - | 64 | 0.00% |
| IWM231110C00168000 | 2023-09-28 1:07PM EDT | 2023-11-10 | 12.38 | 12.15 | 12.28 | +12.38 | - | 23 | - | 26.97% |
| IWM231117C00168000 | 2023-09-28 3:41PM EDT | 2023-11-17 | 12.63 | 0.00 | 0.00 | 0.00 | - | 13 | 160 | 0.00% |
| IWM231215C00168000 | 2023-09-28 3:31PM EDT | 2023-12-15 | 14.33 | 0.00 | 0.00 | 0.00 | - | 33 | 285 | 0.00% |
| IWM231229C00168000 | 2023-09-15 12:11PM EDT | 2023-12-29 | 18.84 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 0.00% |
| IWM240119C00168000 | 2023-09-21 1:19PM EDT | 2024-01-19 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 224 | 0.00% |
| IWM240315C00168000 | 2023-09-19 9:50AM EDT | 2024-03-15 | 21.33 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| IWM240328C00168000 | 2023-09-19 2:51PM EDT | 2024-03-28 | 20.92 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| IWM240517C00168000 | 2023-09-27 2:18PM EDT | 2024-05-17 | 18.92 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| IWM240621C00168000 | 2023-09-28 11:45AM EDT | 2024-06-21 | 21.65 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| IWM240628C00168000 | 2023-08-10 10:37AM EDT | 2024-06-28 | 35.36 | 26.23 | 26.69 | 0.00 | - | 1 | 15 | 36.25% |
| IWM241220C00168000 | 2023-08-04 9:52AM EDT | 2024-12-20 | 42.22 | 36.69 | 38.02 | 0.00 | - | 2 | 2 | 43.59% |
| IWM250117C00168000 | 2023-07-20 11:05AM EDT | 2025-01-17 | 42.97 | 33.49 | 34.82 | 0.00 | - | 1 | 5 | 38.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929P00168000 | 2023-09-28 3:31PM EDT | 2023-09-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,691 | 16,136 | 25.00% |
| IWM231002P00168000 | 2023-09-28 3:03PM EDT | 2023-10-02 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 608 | 12.50% |
| IWM231004P00168000 | 2023-09-28 3:10PM EDT | 2023-10-04 | 0.10 | 0.00 | 0.00 | 0.00 | - | 204 | 291 | 12.50% |
| IWM231006P00168000 | 2023-09-28 3:54PM EDT | 2023-10-06 | 0.19 | 0.00 | 0.00 | 0.00 | - | 628 | 4,964 | 6.25% |
| IWM231009P00168000 | 2023-09-28 2:16PM EDT | 2023-10-09 | 0.24 | 0.00 | 0.00 | 0.00 | - | 19 | 624 | 6.25% |
| IWM231011P00168000 | 2023-09-27 11:12AM EDT | 2023-10-11 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
| IWM231013P00168000 | 2023-09-28 2:38PM EDT | 2023-10-13 | 0.50 | 0.00 | 0.00 | 0.00 | - | 80 | 752 | 6.25% |
| IWM231020P00168000 | 2023-09-28 3:44PM EDT | 2023-10-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 572 | 24,565 | 6.25% |
| IWM231027P00168000 | 2023-09-28 3:50PM EDT | 2023-10-27 | 1.03 | 0.00 | 0.00 | 0.00 | - | 39 | 2,334 | 6.25% |
| IWM231103P00168000 | 2023-09-28 3:54PM EDT | 2023-11-03 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1,643 | 1,670 | 3.13% |
| IWM231110P00168000 | 2023-09-28 2:21PM EDT | 2023-11-10 | 1.52 | 1.57 | 1.59 | +1.52 | - | 36 | - | 21.07% |
| IWM231117P00168000 | 2023-09-28 3:44PM EDT | 2023-11-17 | 1.81 | 0.00 | 0.00 | 0.00 | - | 446 | 53,420 | 3.13% |
| IWM231215P00168000 | 2023-09-28 3:18PM EDT | 2023-12-15 | 2.58 | 0.00 | 0.00 | 0.00 | - | 69 | 12,028 | 3.13% |
| IWM231229P00168000 | 2023-09-28 2:14PM EDT | 2023-12-29 | 3.20 | 0.00 | 0.00 | 0.00 | - | 53 | 1,064 | 3.13% |
| IWM240119P00168000 | 2023-09-28 11:37AM EDT | 2024-01-19 | 3.68 | 0.00 | 0.00 | 0.00 | - | 31 | 2,238 | 3.13% |
| IWM240216P00168000 | 2023-09-28 2:19PM EDT | 2024-02-16 | 4.39 | 0.00 | 0.00 | 0.00 | - | 80 | 47 | 1.56% |
| IWM240315P00168000 | 2023-09-22 1:08PM EDT | 2024-03-15 | 5.07 | 0.00 | 0.00 | 0.00 | - | 24 | 2,218 | 1.56% |
| IWM240328P00168000 | 2023-09-22 12:47PM EDT | 2024-03-28 | 5.39 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 1.56% |
| IWM240517P00168000 | 2023-08-31 12:04PM EDT | 2024-05-17 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| IWM240621P00168000 | 2023-09-22 1:25PM EDT | 2024-06-21 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 1.56% |
| IWM240628P00168000 | 2023-09-28 2:19PM EDT | 2024-06-28 | 7.08 | 0.00 | 0.00 | 0.00 | - | 30 | 282 | 1.56% |
| IWM241220P00168000 | 2023-09-14 10:50AM EDT | 2024-12-20 | 7.69 | 0.00 | 0.00 | 0.00 | - | 36 | 3,282 | 1.56% |
| IWM250117P00168000 | 2023-09-26 11:57AM EDT | 2025-01-17 | 10.72 | 0.00 | 0.00 | 0.00 | - | 3 | 197 | 1.56% |
© 2023 Yahoo. Todos os direitos reservados.
