Mercado fechará em 2 h 22 min
BOVESPA
113.656,66 +237,62 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.522,51 +156,12 (+0,31%) PETROLEO CRU
84,95 -4,28 (-4,80%) OURO
1.835,30 -6,20 (-0,34%) Bitcoin USD
27.523,49 +71,65 (+0,26%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:38PM EDT. Mercado aberto.
Preço de exercício:180.00
Opções de comprapara4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231004C00180000 | 2023-10-04 11:11AM EDT | 2023-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 2,967 | 42.19% |
| IWM231006C00180000 | 2023-10-04 1:22PM EDT | 2023-10-06 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 817 | 15,975 | 26.95% |
| IWM231009C00180000 | 2023-10-04 12:51PM EDT | 2023-10-09 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 9 | 1,052 | 20.12% |
| IWM231011C00180000 | 2023-10-04 12:39PM EDT | 2023-10-11 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 79 | 2,199 | 20.02% |
| IWM231013C00180000 | 2023-10-04 12:17PM EDT | 2023-10-13 | 0.12 | 0.11 | 0.13 | -0.08 | -40.00% | 4,085 | 9,912 | 20.17% |
| IWM231020C00180000 | 2023-10-04 1:13PM EDT | 2023-10-20 | 0.37 | 0.35 | 0.36 | -0.11 | -22.92% | 5,969 | 45,385 | 19.68% |
| IWM231027C00180000 | 2023-10-04 1:03PM EDT | 2023-10-27 | 0.69 | 0.66 | 0.68 | -0.16 | -18.82% | 214 | 1,255 | 20.03% |
| IWM231103C00180000 | 2023-10-04 12:52PM EDT | 2023-11-03 | 1.13 | 1.01 | 1.03 | -0.08 | -6.61% | 143 | 1,290 | 20.40% |
| IWM231110C00180000 | 2023-10-04 12:32PM EDT | 2023-11-10 | 1.49 | 1.33 | 1.35 | -0.08 | -5.10% | 105 | 589 | 20.47% |
| IWM231117C00180000 | 2023-10-04 1:13PM EDT | 2023-11-17 | 1.71 | 1.62 | 1.64 | -0.19 | -10.00% | 9,152 | 11,256 | 20.42% |
| IWM231215C00180000 | 2023-10-04 1:00PM EDT | 2023-12-15 | 3.12 | 2.99 | 2.96 | -0.17 | -5.17% | 1,335 | 48,297 | 21.27% |
| IWM231229C00180000 | 2023-10-04 12:16PM EDT | 2023-12-29 | 3.43 | 3.39 | 3.44 | -0.23 | -6.28% | 278 | 5,294 | 21.11% |
| IWM240119C00180000 | 2023-10-04 1:16PM EDT | 2024-01-19 | 4.23 | 4.20 | 4.22 | -0.28 | -6.21% | 1,031 | 8,377 | 21.27% |
| IWM240216C00180000 | 2023-10-03 11:35AM EDT | 2024-02-16 | 5.76 | 5.45 | 5.49 | 0.00 | - | 54 | 196 | 22.22% |
| IWM240315C00180000 | 2023-10-04 11:38AM EDT | 2024-03-15 | 6.40 | 6.57 | 6.64 | -0.42 | -6.16% | 2,427 | 20,722 | 22.88% |
| IWM240328C00180000 | 2023-10-03 10:11AM EDT | 2024-03-28 | 7.59 | 6.82 | 7.03 | 0.00 | - | 1 | 33 | 22.87% |
| IWM240419C00180000 | 2023-10-03 2:36PM EDT | 2024-04-19 | 7.82 | 7.67 | 7.73 | 0.00 | - | 6 | 41 | 23.01% |
| IWM240517C00180000 | 2023-10-02 4:09PM EDT | 2024-05-17 | 10.42 | 8.76 | 8.90 | 0.00 | - | 2 | 354 | 23.77% |
| IWM240621C00180000 | 2023-10-04 10:18AM EDT | 2024-06-21 | 9.53 | 9.85 | 9.93 | -0.77 | -7.48% | 3 | 17,135 | 23.94% |
| IWM240628C00180000 | 2023-10-03 1:51PM EDT | 2024-06-28 | 10.26 | 9.90 | 10.15 | 0.00 | - | 1 | 23 | 24.01% |
| IWM240920C00180000 | 2023-10-04 11:00AM EDT | 2024-09-20 | 12.28 | 12.87 | 13.08 | -0.95 | -7.18% | 50 | 1,512 | 25.37% |
| IWM241220C00180000 | 2023-10-04 1:16PM EDT | 2024-12-20 | 15.48 | 15.35 | 15.48 | -0.08 | -0.51% | 586 | 8,625 | 25.82% |
| IWM250117C00180000 | 2023-10-03 2:20PM EDT | 2025-01-17 | 15.88 | 15.77 | 15.95 | 0.00 | - | 8 | 459 | 25.65% |
| IWM250620C00180000 | 2023-10-03 1:49PM EDT | 2025-06-20 | 20.05 | 19.53 | 19.87 | 0.00 | - | 1 | 3,639 | 26.67% |
| IWM251219C00180000 | 2023-10-03 2:54PM EDT | 2025-12-19 | 23.82 | 23.23 | 23.67 | 0.00 | - | 23 | 51 | 27.23% |
| IWM260116C00180000 | 2023-10-03 2:49PM EDT | 2026-01-16 | 24.75 | 21.78 | 26.43 | 0.00 | - | 2 | 42 | 29.46% |
Opções de vendapara4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231004P00180000 | 2023-10-04 10:46AM EDT | 2023-10-04 | 10.43 | 9.02 | 9.12 | +1.42 | +15.76% | 2 | 10 | 0.00% |
| IWM231006P00180000 | 2023-10-04 10:36AM EDT | 2023-10-06 | 10.36 | 9.06 | 9.16 | +1.66 | +19.08% | 22 | 51 | 0.00% |
| IWM231009P00180000 | 2023-10-04 11:59AM EDT | 2023-10-09 | 9.10 | 9.09 | 9.20 | +0.34 | +3.88% | 2 | 2 | 0.00% |
| IWM231011P00180000 | 2023-10-04 9:43AM EDT | 2023-10-11 | 9.32 | 9.06 | 9.17 | +0.27 | +2.98% | 30 | 31 | 0.00% |
| IWM231013P00180000 | 2023-10-04 12:47PM EDT | 2023-10-13 | 8.82 | 9.02 | 9.16 | -0.01 | -0.11% | 23 | 2,406 | 0.00% |
| IWM231020P00180000 | 2023-10-04 1:21PM EDT | 2023-10-20 | 9.17 | 9.17 | 9.17 | +0.21 | +2.34% | 1,703 | 110,191 | 0.00% |
| IWM231027P00180000 | 2023-10-04 1:01PM EDT | 2023-10-27 | 9.15 | 9.33 | 9.41 | -0.12 | -1.29% | 21 | 1,605 | 0.00% |
| IWM231103P00180000 | 2023-10-04 1:16PM EDT | 2023-11-03 | 9.54 | 9.45 | 9.59 | +0.08 | +0.85% | 6 | 184 | 11.48% |
| IWM231110P00180000 | 2023-10-03 10:25AM EDT | 2023-11-10 | 9.29 | 9.69 | 9.82 | 0.00 | - | 1 | 79 | 13.18% |
| IWM231117P00180000 | 2023-10-04 12:48PM EDT | 2023-11-17 | 9.59 | 9.86 | 9.98 | -0.19 | -1.94% | 380 | 35,756 | 13.45% |
| IWM231215P00180000 | 2023-10-04 1:19PM EDT | 2023-12-15 | 10.65 | 10.68 | 10.70 | +0.05 | +0.47% | 2,749 | 118,959 | 14.30% |
| IWM231229P00180000 | 2023-10-04 11:25AM EDT | 2023-12-29 | 11.79 | 11.08 | 11.15 | +0.68 | +6.12% | 29 | 5,587 | 14.90% |
| IWM240119P00180000 | 2023-10-04 12:43PM EDT | 2024-01-19 | 11.35 | 11.55 | 11.60 | -0.27 | -2.32% | 72 | 37,218 | 14.89% |
| IWM240216P00180000 | 2023-10-04 11:03AM EDT | 2024-02-16 | 13.23 | 12.17 | 12.26 | +1.38 | +11.65% | 10 | 3,273 | 15.15% |
| IWM240315P00180000 | 2023-10-04 12:39PM EDT | 2024-03-15 | 12.46 | 12.74 | 12.82 | -0.29 | -2.27% | 22 | 32,937 | 15.20% |
| IWM240328P00180000 | 2023-09-29 10:13AM EDT | 2024-03-28 | 9.00 | 12.96 | 13.12 | 0.00 | - | 1 | 196 | 15.33% |
| IWM240419P00180000 | 2023-10-03 10:33AM EDT | 2024-04-19 | 14.39 | 13.43 | 13.58 | +1.46 | +11.29% | 4 | 346 | 15.47% |
| IWM240517P00180000 | 2023-10-03 3:26PM EDT | 2024-05-17 | 14.08 | 13.93 | 14.12 | 0.00 | - | 41 | 554 | 15.58% |
| IWM240621P00180000 | 2023-10-03 2:56PM EDT | 2024-06-21 | 14.43 | 14.44 | 14.57 | 0.00 | - | 82 | 48,251 | 15.33% |
| IWM240628P00180000 | 2023-09-25 9:33AM EDT | 2024-06-28 | 12.25 | 14.47 | 14.75 | 0.00 | - | 1 | 85 | 15.46% |
| IWM240920P00180000 | 2023-10-03 12:08PM EDT | 2024-09-20 | 15.56 | 15.77 | 15.96 | 0.00 | - | 71 | 1,169 | 15.40% |
| IWM241220P00180000 | 2023-10-04 1:09PM EDT | 2024-12-20 | 17.20 | 17.11 | 17.27 | +0.08 | +0.47% | 400 | 43,748 | 15.54% |
| IWM250117P00180000 | 2023-10-04 11:47AM EDT | 2025-01-17 | 17.46 | 17.38 | 17.62 | +0.07 | +0.40% | 11 | 10,103 | 15.53% |
| IWM250620P00180000 | 2023-09-19 1:10PM EDT | 2025-06-20 | 14.79 | 18.78 | 19.18 | 0.00 | - | 2 | 3,289 | 15.28% |
| IWM251219P00180000 | 2023-10-03 3:41PM EDT | 2025-12-19 | 20.52 | 20.43 | 20.88 | 0.00 | - | 1 | 5,567 | 15.15% |
| IWM260116P00180000 | 2023-09-26 11:35AM EDT | 2026-01-16 | 19.92 | 18.90 | 22.97 | 0.00 | - | 1 | 6 | 16.94% |
© 2023 Yahoo. Todos os direitos reservados.
