Mercado fechará em 1 h 7 min
BOVESPA
114.876,62 -1.688,55 (-1,45%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.840,93 -34,05 (-0,07%) PETROLEO CRU
88,48 -2,31 (-2,54%) OURO
1.846,80 -19,30 (-1,03%) Bitcoin USD
27.834,68 +738,85 (+2,73%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:53PM EDT. Mercado aberto.
Preço de exercício:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231002C00170000 | 2023-10-02 2:30PM EDT | 2023-10-02 | 3.71 | 3.60 | 3.70 | -2.69 | -42.03% | 4 | 0 | 33.01% |
| IWM231004C00170000 | 2023-10-02 1:18PM EDT | 2023-10-04 | 4.30 | 3.92 | 3.99 | -2.45 | -36.30% | 38 | 0 | 26.76% |
| IWM231006C00170000 | 2023-10-02 2:30PM EDT | 2023-10-06 | 4.42 | 4.32 | 4.40 | -2.68 | -37.75% | 136 | 0 | 27.42% |
| IWM231009C00170000 | 2023-10-02 2:10PM EDT | 2023-10-09 | 4.85 | 4.51 | 4.59 | -2.10 | -30.22% | 25 | 0 | 23.93% |
| IWM231011C00170000 | 2023-10-02 2:32PM EDT | 2023-10-11 | 4.85 | 4.84 | 4.91 | -2.55 | -34.46% | 33 | 0 | 24.66% |
| IWM231013C00170000 | 2023-10-02 2:19PM EDT | 2023-10-13 | 5.35 | 5.17 | 5.23 | -2.32 | -30.25% | 187 | 0 | 25.39% |
| IWM231020C00170000 | 2023-10-02 1:27PM EDT | 2023-10-20 | 6.15 | 5.85 | 5.90 | -2.11 | -25.54% | 216 | 0 | 24.83% |
| IWM231027C00170000 | 2023-10-02 2:26PM EDT | 2023-10-27 | 6.44 | 6.42 | 6.47 | -3.67 | -36.30% | 10 | 0 | 24.52% |
| IWM231103C00170000 | 2023-10-02 12:12PM EDT | 2023-11-03 | 7.41 | 6.96 | 7.01 | -2.88 | -27.99% | 9 | 0 | 24.51% |
| IWM231110C00170000 | 2023-10-02 2:31PM EDT | 2023-11-10 | 7.45 | 7.44 | 7.52 | -3.01 | -28.78% | 182 | 0 | 24.59% |
| IWM231117C00170000 | 2023-10-02 2:28PM EDT | 2023-11-17 | 7.90 | 7.93 | 7.97 | -2.28 | -22.40% | 47 | 1,588 | 24.57% |
| IWM231215C00170000 | 2023-10-02 11:52AM EDT | 2023-12-15 | 10.20 | 9.62 | 9.67 | -2.80 | -21.54% | 47 | 0 | 25.05% |
| IWM231229C00170000 | 2023-10-02 2:13PM EDT | 2023-12-29 | 10.39 | 10.01 | 10.08 | -1.96 | -15.87% | 16 | 0 | 24.23% |
| IWM240119C00170000 | 2023-10-02 1:22PM EDT | 2024-01-19 | 11.08 | 10.87 | 10.95 | -1.93 | -14.83% | 8 | 0 | 24.14% |
| IWM240216C00170000 | 2023-10-02 12:10PM EDT | 2024-02-16 | 12.63 | 12.31 | 12.38 | -1.16 | -8.41% | 1 | 39 | 24.99% |
| IWM240315C00170000 | 2023-10-02 11:52AM EDT | 2024-03-15 | 14.27 | 13.56 | 13.65 | -1.53 | -9.68% | 20 | 0 | 25.56% |
| IWM240328C00170000 | 2023-09-29 11:36AM EDT | 2024-03-28 | 16.58 | 13.89 | 14.04 | 0.00 | - | 6 | 41 | 25.43% |
| IWM240419C00170000 | 2023-09-25 9:35AM EDT | 2024-04-19 | 16.00 | 14.70 | 14.84 | 0.00 | - | 2 | 16 | 25.59% |
| IWM240517C00170000 | 2023-09-27 9:57AM EDT | 2024-05-17 | 18.16 | 15.88 | 16.05 | 0.00 | - | 6 | 0 | 26.23% |
| IWM240621C00170000 | 2023-09-28 3:06PM EDT | 2024-06-21 | 20.13 | 16.96 | 17.21 | 0.00 | - | 14 | 0 | 26.44% |
| IWM240628C00170000 | 2023-08-04 10:56AM EDT | 2024-06-28 | 36.35 | 29.95 | 31.11 | 0.00 | - | 5 | 6 | 50.02% |
| IWM240920C00170000 | 2023-09-29 2:12PM EDT | 2024-09-20 | 22.41 | 20.18 | 20.55 | 0.00 | - | 55 | 0 | 27.80% |
| IWM241220C00170000 | 2023-09-27 12:46PM EDT | 2024-12-20 | 24.29 | 22.63 | 23.04 | 0.00 | - | 2 | 0 | 28.13% |
| IWM250117C00170000 | 2023-10-02 1:04PM EDT | 2025-01-17 | 23.70 | 23.21 | 23.63 | -1.86 | -7.28% | 1 | 0 | 28.05% |
| IWM250620C00170000 | 2023-10-02 9:38AM EDT | 2025-06-20 | 29.00 | 27.00 | 27.86 | +0.61 | +2.15% | 3 | 0 | 29.15% |
| IWM251219C00170000 | 2023-09-29 1:01PM EDT | 2025-12-19 | 33.00 | 30.31 | 32.72 | 0.00 | - | 1 | 90 | 30.54% |
| IWM260116C00170000 | 2023-09-19 11:39AM EDT | 2026-01-16 | 36.92 | 28.52 | 33.48 | 0.00 | - | 14 | 0 | 30.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231002P00170000 | 2023-10-02 2:17PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 754 | 0 | 18.36% |
| IWM231004P00170000 | 2023-10-02 2:32PM EDT | 2023-10-04 | 0.24 | 0.25 | 0.26 | +0.11 | +84.62% | 2,009 | 0 | 21.73% |
| IWM231006P00170000 | 2023-10-02 2:35PM EDT | 2023-10-06 | 0.54 | 0.54 | 0.55 | +0.26 | +92.86% | 6,198 | 0 | 22.29% |
| IWM231009P00170000 | 2023-10-02 2:31PM EDT | 2023-10-09 | 0.73 | 0.71 | 0.73 | +0.34 | +87.18% | 672 | 0 | 19.95% |
| IWM231011P00170000 | 2023-10-02 1:38PM EDT | 2023-10-11 | 0.93 | 0.98 | 1.00 | +0.35 | +60.34% | 141 | 279 | 20.78% |
| IWM231013P00170000 | 2023-10-02 2:23PM EDT | 2023-10-13 | 1.20 | 1.23 | 1.25 | +0.47 | +64.38% | 7,533 | 0 | 21.33% |
| IWM231020P00170000 | 2023-10-02 2:34PM EDT | 2023-10-20 | 1.76 | 1.75 | 1.76 | +0.69 | +64.49% | 9,209 | 81,455 | 20.62% |
| IWM231027P00170000 | 2023-10-02 2:16PM EDT | 2023-10-27 | 2.00 | 2.15 | 2.16 | +0.50 | +33.33% | 122 | 0 | 20.01% |
| IWM231103P00170000 | 2023-10-02 2:28PM EDT | 2023-11-03 | 2.56 | 2.55 | 2.57 | +0.83 | +47.98% | 45 | 393 | 19.89% |
| IWM231110P00170000 | 2023-10-02 2:28PM EDT | 2023-11-10 | 2.88 | 2.85 | 2.87 | +0.82 | +39.81% | 35 | 232 | 19.46% |
| IWM231117P00170000 | 2023-10-02 2:34PM EDT | 2023-11-17 | 3.18 | 3.15 | 3.18 | +0.86 | +37.07% | 5,198 | 35,302 | 19.28% |
| IWM231215P00170000 | 2023-10-02 2:33PM EDT | 2023-12-15 | 4.20 | 4.20 | 4.23 | +0.89 | +26.89% | 728 | 0 | 18.76% |
| IWM231229P00170000 | 2023-10-02 2:21PM EDT | 2023-12-29 | 4.70 | 4.77 | 4.81 | +0.87 | +22.72% | 194 | 1,273 | 18.99% |
| IWM240119P00170000 | 2023-10-02 2:28PM EDT | 2024-01-19 | 5.32 | 5.32 | 5.36 | +1.05 | +24.59% | 152 | 0 | 18.58% |
| IWM240216P00170000 | 2023-10-02 2:16PM EDT | 2024-02-16 | 5.90 | 6.08 | 6.13 | +0.74 | +14.34% | 596 | 0 | 18.45% |
| IWM240315P00170000 | 2023-10-02 2:01PM EDT | 2024-03-15 | 6.67 | 6.73 | 6.77 | +0.95 | +16.61% | 27 | 38,010 | 18.24% |
| IWM240328P00170000 | 2023-10-02 10:38AM EDT | 2024-03-28 | 6.62 | 7.01 | 7.12 | +1.06 | +19.06% | 2 | 0 | 18.30% |
| IWM240419P00170000 | 2023-10-02 2:32PM EDT | 2024-04-19 | 7.49 | 7.47 | 7.59 | +1.14 | +17.95% | 31 | 0 | 18.21% |
| IWM240517P00170000 | 2023-10-02 10:02AM EDT | 2024-05-17 | 7.41 | 8.03 | 8.16 | +0.69 | +10.27% | 1 | 0 | 18.13% |
| IWM240621P00170000 | 2023-10-02 2:38PM EDT | 2024-06-21 | 8.74 | 8.73 | 8.77 | +0.99 | +12.77% | 2,570 | 78,730 | 17.94% |
| IWM240628P00170000 | 2023-09-28 12:53PM EDT | 2024-06-28 | 7.64 | 8.81 | 8.97 | 0.00 | - | 6 | 0 | 18.05% |
| IWM240920P00170000 | 2023-10-02 1:18PM EDT | 2024-09-20 | 10.17 | 10.17 | 10.36 | +0.89 | +9.59% | 66 | 3,898 | 17.86% |
| IWM241220P00170000 | 2023-10-02 1:47PM EDT | 2024-12-20 | 11.55 | 11.64 | 11.82 | +0.75 | +6.94% | 259 | 0 | 17.88% |
| IWM250117P00170000 | 2023-09-29 9:53AM EDT | 2025-01-17 | 10.43 | 11.98 | 12.13 | 0.00 | - | 1 | 0 | 17.75% |
| IWM250620P00170000 | 2023-09-29 3:18PM EDT | 2025-06-20 | 12.67 | 13.56 | 13.80 | 0.00 | - | 1 | 0 | 17.30% |
| IWM251219P00170000 | 2023-09-29 9:52AM EDT | 2025-12-19 | 13.69 | 15.29 | 15.64 | 0.00 | - | 10 | 5,537 | 17.06% |
| IWM260116P00170000 | 2023-09-29 3:08PM EDT | 2026-01-16 | 14.87 | 13.62 | 18.44 | 0.00 | - | 1 | 11 | 19.50% |
© 2023 Yahoo. Todos os direitos reservados.
