Mercado abrirá em 9 h 32 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
89,52 -0,16 (-0,18%) OURO
1.932,40 -4,20 (-0,22%) Bitcoin USD
26.363,89 +182,60 (+0,70%)
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:174.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230927C00174000 | 2023-09-25 3:04PM EDT | 2023-09-27 | 2.90 | 3.44 | 3.56 | -0.75 | -20.55% | 403 | 349 | 19.43% |
| IWM230929C00174000 | 2023-09-25 4:07PM EDT | 2023-09-29 | 3.56 | 3.51 | 3.60 | -0.13 | -3.52% | 700 | 641 | 15.04% |
| IWM231002C00174000 | 2023-09-25 11:05AM EDT | 2023-10-02 | 3.23 | 3.71 | 3.76 | -0.16 | -4.72% | 1 | 26 | 14.41% |
| IWM231004C00174000 | 2023-09-22 3:08PM EDT | 2023-10-04 | 4.07 | 4.00 | 4.09 | 0.00 | - | - | 235 | 17.02% |
| IWM231006C00174000 | 2023-09-25 3:43PM EDT | 2023-10-06 | 4.25 | 4.36 | 4.41 | +0.20 | +4.94% | 5 | 30 | 18.68% |
| IWM231009C00174000 | 2023-09-25 11:16AM EDT | 2023-10-09 | 4.42 | 4.48 | 4.57 | +4.42 | - | 1 | - | 17.93% |
| IWM231013C00174000 | 2023-09-25 4:02PM EDT | 2023-10-13 | 5.13 | 5.04 | 5.11 | +0.40 | +8.46% | 16 | 87 | 19.75% |
| IWM231020C00174000 | 2023-09-25 3:50PM EDT | 2023-10-20 | 5.55 | 5.64 | 5.68 | +0.33 | +6.32% | 12 | 221 | 20.14% |
| IWM231027C00174000 | 2023-09-22 9:45AM EDT | 2023-10-27 | 6.46 | 6.13 | 6.19 | 0.00 | - | - | 2 | 20.41% |
| IWM231103C00174000 | 2023-09-25 1:39PM EDT | 2023-11-03 | 6.80 | 6.68 | 6.73 | +6.80 | - | 21 | 0 | 20.96% |
| IWM231117C00174000 | 2023-09-25 9:31AM EDT | 2023-11-17 | 6.52 | 7.58 | 7.63 | -1.78 | -21.45% | 10 | 103 | 21.47% |
| IWM231215C00174000 | 2023-09-25 12:37PM EDT | 2023-12-15 | 9.39 | 9.22 | 9.27 | +0.32 | +3.53% | 46 | 510 | 22.45% |
| IWM231229C00174000 | 2023-09-22 4:09PM EDT | 2023-12-29 | 9.19 | 9.58 | 9.66 | 0.00 | - | 20 | 54 | 21.84% |
| IWM240119C00174000 | 2023-09-21 1:52PM EDT | 2024-01-19 | 11.05 | 10.48 | 10.56 | 0.00 | - | 2 | 165 | 22.07% |
| IWM240216C00174000 | 2023-09-15 2:20PM EDT | 2024-02-16 | 16.06 | 11.87 | 12.00 | 0.00 | - | - | 1 | 23.12% |
| IWM240315C00174000 | 2023-07-31 10:33AM EDT | 2024-03-15 | 32.00 | 22.74 | 23.00 | 0.00 | - | 1 | 9 | 44.27% |
| IWM240328C00174000 | 2023-07-24 3:30PM EDT | 2024-03-28 | 29.30 | 20.93 | 21.53 | 0.00 | - | 10 | 10 | 39.70% |
| IWM240419C00174000 | 2023-07-12 3:49PM EDT | 2024-04-19 | 28.90 | 26.71 | 27.22 | 0.00 | - | - | 3 | 48.47% |
| IWM240517C00174000 | 2023-07-07 10:55AM EDT | 2024-05-17 | 24.24 | 30.97 | 31.47 | 0.00 | - | 8 | 8 | 52.75% |
| IWM240621C00174000 | 2023-09-25 1:34PM EDT | 2024-06-21 | 16.66 | 16.56 | 16.71 | -17.06 | -50.59% | 9 | 55 | 24.77% |
| IWM240628C00174000 | 2023-07-13 3:44PM EDT | 2024-06-28 | 31.87 | 28.70 | 29.54 | 0.00 | - | - | 3 | 45.77% |
| IWM241220C00174000 | 2023-08-21 9:37AM EDT | 2024-12-20 | 29.55 | 25.99 | 26.21 | 0.00 | - | 1 | 12 | 31.48% |
| IWM250117C00174000 | 2023-09-14 9:57AM EDT | 2025-01-17 | 28.56 | 22.46 | 23.41 | 0.00 | - | 5 | 15 | 27.01% |
| IWM250620C00174000 | 2023-09-21 3:37PM EDT | 2025-06-20 | 27.19 | 26.46 | 27.66 | 0.00 | - | 9 | 10 | 28.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230927P00174000 | 2023-09-25 4:12PM EDT | 2023-09-27 | 0.29 | 0.28 | 0.30 | -0.45 | -60.81% | 1,519 | 458 | 26.95% |
| IWM230929P00174000 | 2023-09-25 3:59PM EDT | 2023-09-29 | 0.66 | 0.64 | 0.66 | -0.40 | -37.74% | 2,164 | 1,847 | 26.07% |
| IWM231002P00174000 | 2023-09-25 3:01PM EDT | 2023-10-02 | 1.00 | 0.81 | 0.82 | -0.04 | -3.85% | 204 | 394 | 21.78% |
| IWM231004P00174000 | 2023-09-25 2:08PM EDT | 2023-10-04 | 1.11 | 1.07 | 1.09 | -0.35 | -23.97% | 61 | 78 | 22.17% |
| IWM231006P00174000 | 2023-09-25 3:54PM EDT | 2023-10-06 | 1.46 | 1.30 | 1.32 | -0.34 | -18.89% | 2,622 | 8,367 | 22.23% |
| IWM231009P00174000 | 2023-09-25 3:53PM EDT | 2023-10-09 | 1.56 | 1.41 | 1.47 | +1.56 | - | 316 | - | 20.95% |
| IWM231013P00174000 | 2023-09-25 3:09PM EDT | 2023-10-13 | 2.14 | 1.84 | 1.86 | -0.15 | -6.55% | 1,841 | 282 | 21.24% |
| IWM231020P00174000 | 2023-09-25 4:02PM EDT | 2023-10-20 | 2.24 | 2.26 | 2.28 | -0.43 | -16.10% | 9,091 | 42,967 | 20.50% |
| IWM231027P00174000 | 2023-09-25 3:15PM EDT | 2023-10-27 | 2.79 | 2.60 | 2.63 | -0.25 | -8.22% | 26 | 244 | 19.91% |
| IWM231103P00174000 | 2023-09-25 12:12PM EDT | 2023-11-03 | 3.10 | 2.96 | 3.00 | -0.27 | -8.01% | 8 | 28 | 19.74% |
| IWM231117P00174000 | 2023-09-25 3:54PM EDT | 2023-11-17 | 3.75 | 3.55 | 3.58 | +0.19 | +5.34% | 152 | 21,152 | 19.19% |
| IWM231215P00174000 | 2023-09-25 3:11PM EDT | 2023-12-15 | 4.82 | 4.54 | 4.58 | -0.11 | -2.23% | 164 | 5,349 | 18.65% |
| IWM231229P00174000 | 2023-09-25 12:37PM EDT | 2023-12-29 | 5.02 | 5.08 | 5.12 | -0.03 | -0.59% | 4 | 304 | 18.77% |
| IWM240119P00174000 | 2023-09-21 3:12PM EDT | 2024-01-19 | 5.60 | 5.62 | 5.67 | 0.00 | - | 61 | 171 | 18.41% |
| IWM240216P00174000 | 2023-09-25 1:25PM EDT | 2024-02-16 | 6.41 | 6.34 | 6.42 | +0.16 | +2.56% | 1 | 78 | 18.26% |
| IWM240315P00174000 | 2023-09-25 3:16PM EDT | 2024-03-15 | 7.09 | 6.98 | 7.02 | +0.11 | +1.58% | 21 | 246 | 17.97% |
| IWM240328P00174000 | 2023-04-26 10:58AM EDT | 2024-03-28 | 13.56 | 11.14 | 11.64 | 0.00 | - | - | 143 | 26.69% |
| IWM240419P00174000 | 2023-09-25 11:55AM EDT | 2024-04-19 | 7.73 | 7.70 | 7.82 | 0.00 | - | 3 | 352 | 17.92% |
| IWM240517P00174000 | 2023-09-25 1:37PM EDT | 2024-05-17 | 8.32 | 8.29 | 8.40 | +0.09 | +1.09% | 2 | 6 | 17.87% |
| IWM240621P00174000 | 2023-09-21 9:57AM EDT | 2024-06-21 | 9.11 | 8.92 | 8.98 | 0.00 | - | 1 | 98 | 17.64% |
| IWM240628P00174000 | 2023-09-21 3:34PM EDT | 2024-06-28 | 9.21 | 9.05 | 9.17 | 0.00 | - | 29 | 86 | 17.73% |
| IWM241220P00174000 | 2023-09-14 10:57AM EDT | 2024-12-20 | 9.13 | 11.83 | 11.96 | 0.00 | - | 162 | 1,887 | 17.50% |
| IWM250117P00174000 | 2023-07-18 10:09AM EDT | 2025-01-17 | 8.66 | 11.33 | 11.51 | 0.00 | - | 5 | 82 | 16.42% |
| IWM250620P00174000 | 2023-08-22 3:33PM EDT | 2025-06-20 | 12.80 | 14.16 | 14.48 | 0.00 | - | 2 | 31 | 17.54% |
| IWM260116P00174000 | 2023-09-20 10:37AM EDT | 2026-01-16 | 14.19 | 13.65 | 18.29 | 0.00 | - | - | 1 | 18.82% |
© 2023 Yahoo. Todos os direitos reservados.
