Mercado abrirá em 2 h 7 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
92,50 +0,79 (+0,86%) OURO
1.889,40 +10,80 (+0,57%) Bitcoin USD
27.052,61 +524,06 (+1,98%)
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:179.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929C00179000 | 2023-09-28 4:13PM EDT | 2023-09-29 | 0.37 | 0.00 | 0.00 | 0.00 | - | 15,953 | 0 | 3.13% |
| IWM231002C00179000 | 2023-09-28 4:06PM EDT | 2023-10-02 | 0.68 | 0.00 | 0.00 | 0.00 | - | 866 | 1,930 | 1.56% |
| IWM231004C00179000 | 2023-09-28 4:04PM EDT | 2023-10-04 | 1.09 | 0.00 | 0.00 | 0.00 | - | 503 | 407 | 1.56% |
| IWM231006C00179000 | 2023-09-28 3:40PM EDT | 2023-10-06 | 1.48 | 0.00 | 0.00 | 0.00 | - | 4,950 | 0 | 1.56% |
| IWM231009C00179000 | 2023-09-28 3:46PM EDT | 2023-10-09 | 1.69 | 0.00 | 0.00 | 0.00 | - | 251 | 245 | 1.56% |
| IWM231011C00179000 | 2023-09-28 1:18PM EDT | 2023-10-11 | 2.06 | 0.00 | 0.00 | 0.00 | - | 117 | 130 | 1.56% |
| IWM231013C00179000 | 2023-09-28 3:52PM EDT | 2023-10-13 | 2.24 | 0.00 | 0.00 | 0.00 | - | 763 | 933 | 0.78% |
| IWM231020C00179000 | 2023-09-28 3:56PM EDT | 2023-10-20 | 2.87 | 0.00 | 0.00 | 0.00 | - | 859 | 3,745 | 0.78% |
| IWM231027C00179000 | 2023-09-28 3:52PM EDT | 2023-10-27 | 3.38 | 0.00 | 0.00 | 0.00 | - | 465 | 754 | 0.78% |
| IWM231103C00179000 | 2023-09-27 2:49PM EDT | 2023-11-03 | 3.50 | 0.00 | 0.00 | 0.00 | - | 23 | 74 | 0.78% |
| IWM231110C00179000 | 2023-09-28 11:01AM EDT | 2023-11-10 | 4.07 | 4.47 | 4.51 | +4.07 | - | 1 | - | 21.25% |
| IWM231117C00179000 | 2023-09-28 3:26PM EDT | 2023-11-17 | 5.17 | 0.00 | 0.00 | 0.00 | - | 540 | 1,006 | 0.78% |
| IWM231215C00179000 | 2023-09-28 3:10PM EDT | 2023-12-15 | 6.68 | 0.00 | 0.00 | 0.00 | - | 271 | 1,538 | 0.39% |
| IWM231229C00179000 | 2023-09-28 12:32PM EDT | 2023-12-29 | 7.37 | 0.00 | 0.00 | 0.00 | - | 61 | 554 | 0.39% |
| IWM240119C00179000 | 2023-09-28 3:32PM EDT | 2024-01-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.39% |
| IWM240216C00179000 | 2023-09-28 12:00PM EDT | 2024-02-16 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.39% |
| IWM240315C00179000 | 2023-09-27 9:32AM EDT | 2024-03-15 | 9.91 | 0.00 | 0.00 | 0.00 | - | 73 | 564 | 0.39% |
| IWM240328C00179000 | 2023-04-19 10:34AM EDT | 2024-03-28 | 16.84 | 13.76 | 15.41 | 0.00 | - | - | 0 | 32.14% |
| IWM240419C00179000 | 2023-09-28 3:21PM EDT | 2024-04-19 | 12.14 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.39% |
| IWM240517C00179000 | 2023-04-27 2:51PM EDT | 2024-05-17 | 15.73 | 15.89 | 16.94 | 0.00 | - | - | 1 | 31.18% |
| IWM240621C00179000 | 2023-09-28 11:24AM EDT | 2024-06-21 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 0.20% |
| IWM240628C00179000 | 2023-08-07 11:02AM EDT | 2024-06-28 | 28.50 | 19.91 | 20.64 | 0.00 | - | 5 | 4 | 34.75% |
| IWM241220C00179000 | 2023-08-08 9:54AM EDT | 2024-12-20 | 31.73 | 24.94 | 25.73 | 0.00 | - | 2 | 12 | 33.69% |
| IWM250117C00179000 | 2023-06-05 10:06AM EDT | 2025-01-17 | 24.39 | 28.34 | 28.93 | 0.00 | - | 1 | 9 | 36.70% |
| IWM250620C00179000 | 2023-07-21 10:30AM EDT | 2025-06-20 | 38.35 | 28.94 | 32.38 | 0.00 | - | 1 | 1 | 35.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929P00179000 | 2023-09-28 4:03PM EDT | 2023-09-29 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2,747 | 17,069 | 0.00% |
| IWM231002P00179000 | 2023-09-28 3:48PM EDT | 2023-10-02 | 2.08 | 0.00 | 0.00 | 0.00 | - | 146 | 752 | 0.00% |
| IWM231004P00179000 | 2023-09-28 1:31PM EDT | 2023-10-04 | 2.54 | 0.00 | 0.00 | 0.00 | - | 117 | 313 | 0.00% |
| IWM231006P00179000 | 2023-09-28 3:55PM EDT | 2023-10-06 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1,029 | 1,462 | 0.00% |
| IWM231009P00179000 | 2023-09-28 2:31PM EDT | 2023-10-09 | 2.73 | 0.00 | 0.00 | 0.00 | - | 290 | 278 | 0.00% |
| IWM231011P00179000 | 2023-09-28 3:22PM EDT | 2023-10-11 | 2.80 | 0.00 | 0.00 | 0.00 | - | 123 | 129 | 0.00% |
| IWM231013P00179000 | 2023-09-28 2:24PM EDT | 2023-10-13 | 3.24 | 0.00 | 0.00 | 0.00 | - | 81 | 987 | 0.00% |
| IWM231020P00179000 | 2023-09-28 4:12PM EDT | 2023-10-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 854 | 44,318 | 0.00% |
| IWM231027P00179000 | 2023-09-28 3:41PM EDT | 2023-10-27 | 4.13 | 0.00 | 0.00 | 0.00 | - | 423 | 536 | 0.00% |
| IWM231103P00179000 | 2023-09-28 3:41PM EDT | 2023-11-03 | 4.51 | 0.00 | 0.00 | 0.00 | - | 330 | 375 | 0.00% |
| IWM231110P00179000 | 2023-09-28 3:41PM EDT | 2023-11-10 | 4.83 | 4.82 | 4.87 | +4.83 | - | 124 | - | 16.89% |
| IWM231117P00179000 | 2023-09-28 3:34PM EDT | 2023-11-17 | 5.05 | 0.00 | 0.00 | 0.00 | - | 643 | 2,252 | 0.00% |
| IWM231215P00179000 | 2023-09-28 2:23PM EDT | 2023-12-15 | 6.02 | 0.00 | 0.00 | 0.00 | - | 332 | 3,981 | 0.00% |
| IWM231229P00179000 | 2023-09-28 3:42PM EDT | 2023-12-29 | 6.70 | 0.00 | 0.00 | 0.00 | - | 22 | 492 | 0.00% |
| IWM240119P00179000 | 2023-09-28 9:35AM EDT | 2024-01-19 | 7.91 | 0.00 | 0.00 | 0.00 | - | 3 | 1,218 | 0.00% |
| IWM240216P00179000 | 2023-09-21 9:44AM EDT | 2024-02-16 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| IWM240315P00179000 | 2023-09-28 11:58AM EDT | 2024-03-15 | 8.51 | 0.00 | 0.00 | 0.00 | - | 120 | 959 | 0.00% |
| IWM240328P00179000 | 2023-08-22 3:03PM EDT | 2024-03-28 | 8.02 | 9.53 | 9.72 | 0.00 | - | 55 | 55 | 17.93% |
| IWM240419P00179000 | 2023-09-28 11:43AM EDT | 2024-04-19 | 9.37 | 0.00 | 0.00 | 0.00 | - | 47 | 150 | 0.00% |
| IWM240517P00179000 | 2023-08-22 1:28PM EDT | 2024-05-17 | 9.19 | 10.53 | 10.75 | 0.00 | - | 75 | 382 | 17.70% |
| IWM240621P00179000 | 2023-09-27 3:08PM EDT | 2024-06-21 | 11.24 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| IWM240628P00179000 | 2023-09-22 2:55PM EDT | 2024-06-28 | 11.31 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| IWM241220P00179000 | 2023-09-22 10:24AM EDT | 2024-12-20 | 13.77 | 0.00 | 0.00 | 0.00 | - | 76 | 495 | 0.00% |
| IWM250117P00179000 | 2023-09-08 11:00AM EDT | 2025-01-17 | 12.09 | 0.00 | 0.00 | 0.00 | - | 15 | 87 | 0.00% |
| IWM250620P00179000 | 2023-08-22 3:53PM EDT | 2025-06-20 | 14.48 | 16.11 | 16.45 | 0.00 | - | 254 | 376 | 16.87% |
© 2023 Yahoo. Todos os direitos reservados.
