Mercado abrirá em 5 h 41 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
91,89 +0,18 (+0,20%) OURO
1.888,00 +9,40 (+0,50%) Bitcoin USD
27.043,96 +577,36 (+2,18%)
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:177.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929C00177000 | 2023-09-28 4:14PM EDT | 2023-09-29 | 1.31 | 0.00 | 0.00 | 0.00 | - | 20,369 | 0 | 0.00% |
| IWM231002C00177000 | 2023-09-28 4:01PM EDT | 2023-10-02 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2,323 | 0 | 0.00% |
| IWM231004C00177000 | 2023-09-28 4:11PM EDT | 2023-10-04 | 2.10 | 0.00 | 0.00 | 0.00 | - | 727 | 0 | 0.00% |
| IWM231006C00177000 | 2023-09-28 4:14PM EDT | 2023-10-06 | 2.59 | 0.00 | 0.00 | 0.00 | - | 2,375 | 0 | 0.00% |
| IWM231009C00177000 | 2023-09-28 3:57PM EDT | 2023-10-09 | 2.70 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 0.00% |
| IWM231011C00177000 | 2023-09-28 2:29PM EDT | 2023-10-11 | 3.15 | 3.04 | 3.07 | +3.15 | - | 18 | 0 | 20.75% |
| IWM231013C00177000 | 2023-09-28 2:09PM EDT | 2023-10-13 | 3.43 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| IWM231020C00177000 | 2023-09-28 3:57PM EDT | 2023-10-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1,887 | 0 | 0.00% |
| IWM231027C00177000 | 2023-09-28 3:31PM EDT | 2023-10-27 | 4.69 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.00% |
| IWM231103C00177000 | 2023-09-28 1:18PM EDT | 2023-11-03 | 5.26 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| IWM231110C00177000 | 2023-09-28 2:56PM EDT | 2023-11-10 | 5.55 | 5.62 | 5.67 | +5.55 | - | 114 | - | 22.14% |
| IWM231117C00177000 | 2023-09-28 3:55PM EDT | 2023-11-17 | 6.04 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 0.00% |
| IWM231215C00177000 | 2023-09-28 3:05PM EDT | 2023-12-15 | 7.85 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.00% |
| IWM231229C00177000 | 2023-09-27 3:35PM EDT | 2023-12-29 | 7.71 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| IWM240119C00177000 | 2023-09-28 3:50PM EDT | 2024-01-19 | 8.99 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IWM240216C00177000 | 2023-09-27 2:44PM EDT | 2024-02-16 | 10.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IWM240315C00177000 | 2023-09-27 10:00AM EDT | 2024-03-15 | 11.42 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| IWM240328C00177000 | 2023-09-28 10:52AM EDT | 2024-03-28 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240419C00177000 | 2023-09-28 10:11AM EDT | 2024-04-19 | 12.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240517C00177000 | 2023-09-28 12:03PM EDT | 2024-05-17 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240621C00177000 | 2023-09-26 1:12PM EDT | 2024-06-21 | 14.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240628C00177000 | 2023-09-25 3:36PM EDT | 2024-06-28 | 14.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241220C00177000 | 2023-08-14 10:40AM EDT | 2024-12-20 | 31.49 | 23.86 | 24.81 | 0.00 | - | 2 | 2 | 31.40% |
| IWM250117C00177000 | 2023-08-04 3:45PM EDT | 2025-01-17 | 35.95 | 30.90 | 32.43 | 0.00 | - | 8 | 89 | 40.09% |
| IWM250620C00177000 | 2023-05-11 12:49PM EDT | 2025-06-20 | 23.54 | 30.96 | 34.84 | 0.00 | - | 2 | 1 | 37.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929P00177000 | 2023-09-28 4:13PM EDT | 2023-09-29 | 0.61 | 0.00 | 0.00 | 0.00 | - | 23,521 | 0 | 1.56% |
| IWM231002P00177000 | 2023-09-28 4:10PM EDT | 2023-10-02 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,999 | 0 | 0.78% |
| IWM231004P00177000 | 2023-09-28 3:54PM EDT | 2023-10-04 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,709 | 0 | 0.78% |
| IWM231006P00177000 | 2023-09-28 3:59PM EDT | 2023-10-06 | 1.72 | 0.00 | 0.00 | 0.00 | - | 9,090 | 0 | 0.78% |
| IWM231009P00177000 | 2023-09-28 3:30PM EDT | 2023-10-09 | 1.69 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.78% |
| IWM231011P00177000 | 2023-09-28 3:15PM EDT | 2023-10-11 | 2.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.39% |
| IWM231013P00177000 | 2023-09-28 3:59PM EDT | 2023-10-13 | 2.42 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.39% |
| IWM231020P00177000 | 2023-09-28 4:03PM EDT | 2023-10-20 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2,076 | 0 | 0.39% |
| IWM231027P00177000 | 2023-09-28 3:53PM EDT | 2023-10-27 | 3.31 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.39% |
| IWM231103P00177000 | 2023-09-28 3:49PM EDT | 2023-11-03 | 3.70 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.39% |
| IWM231110P00177000 | 2023-09-28 3:12PM EDT | 2023-11-10 | 3.84 | 3.96 | 4.00 | +3.84 | - | 70 | - | 17.65% |
| IWM231117P00177000 | 2023-09-28 3:59PM EDT | 2023-11-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.20% |
| IWM231215P00177000 | 2023-09-28 2:08PM EDT | 2023-12-15 | 5.34 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.20% |
| IWM231229P00177000 | 2023-09-28 1:13PM EDT | 2023-12-29 | 5.79 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.20% |
| IWM240119P00177000 | 2023-09-28 1:21PM EDT | 2024-01-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| IWM240216P00177000 | 2023-09-26 10:16AM EDT | 2024-02-16 | 8.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.20% |
| IWM240315P00177000 | 2023-09-28 2:26PM EDT | 2024-03-15 | 7.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| IWM240328P00177000 | 2023-09-21 9:58AM EDT | 2024-03-28 | 8.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| IWM240419P00177000 | 2023-09-28 10:11AM EDT | 2024-04-19 | 9.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| IWM240517P00177000 | 2023-09-22 10:01AM EDT | 2024-05-17 | 9.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| IWM240621P00177000 | 2023-09-28 2:16PM EDT | 2024-06-21 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| IWM240628P00177000 | 2023-09-28 3:15PM EDT | 2024-06-28 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| IWM241220P00177000 | 2023-09-20 9:34AM EDT | 2024-12-20 | 11.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| IWM250117P00177000 | 2023-09-20 9:33AM EDT | 2025-01-17 | 11.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| IWM250620P00177000 | 2023-08-22 3:53PM EDT | 2025-06-20 | 13.81 | 15.26 | 15.71 | 0.00 | - | 16 | 28 | 17.26% |
© 2023 Yahoo. Todos os direitos reservados.
