Mercado fechará em 1 h 53 min
BOVESPA
115.957,61 +226,85 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.173,92 -381,03 (-0,74%) PETROLEO CRU
90,61 -1,10 (-1,20%) OURO
1.866,30 -12,30 (-0,65%) Bitcoin USD
26.798,60 -390,04 (-1,43%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:07PM EDT. Mercado aberto.
Preço de exercício:182.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929C00182000 | 2023-09-29 1:17PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,023 | 2,732 | 25.78% |
| IWM231002C00182000 | 2023-09-29 1:51PM EDT | 2023-10-02 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 502 | 467 | 16.02% |
| IWM231004C00182000 | 2023-09-29 1:48PM EDT | 2023-10-04 | 0.12 | 0.12 | 0.13 | -0.16 | -57.14% | 225 | 433 | 16.60% |
| IWM231006C00182000 | 2023-09-29 1:40PM EDT | 2023-10-06 | 0.27 | 0.26 | 0.27 | -0.26 | -49.06% | 7,166 | 8,858 | 17.43% |
| IWM231009C00182000 | 2023-09-29 1:37PM EDT | 2023-10-09 | 0.36 | 0.34 | 0.35 | -0.41 | -53.25% | 152 | 384 | 16.11% |
| IWM231011C00182000 | 2023-09-29 1:44PM EDT | 2023-10-11 | 0.56 | 0.52 | 0.53 | -0.29 | -34.12% | 96 | 28 | 17.04% |
| IWM231013C00182000 | 2023-09-29 1:36PM EDT | 2023-10-13 | 0.77 | 0.74 | 0.76 | -0.29 | -27.36% | 505 | 538 | 18.21% |
| IWM231020C00182000 | 2023-09-29 1:37PM EDT | 2023-10-20 | 1.24 | 1.22 | 1.24 | -0.37 | -22.98% | 3,022 | 24,145 | 18.64% |
| IWM231027C00182000 | 2023-09-29 1:50PM EDT | 2023-10-27 | 1.67 | 1.65 | 1.68 | -0.36 | -17.73% | 94 | 8,800 | 18.89% |
| IWM231103C00182000 | 2023-09-29 1:35PM EDT | 2023-11-03 | 2.18 | 2.12 | 2.14 | -0.39 | -15.18% | 119 | 352 | 19.31% |
| IWM231110C00182000 | 2023-09-28 11:18AM EDT | 2023-11-10 | 2.82 | 3.01 | 3.05 | +2.82 | - | 100 | - | 21.78% |
| IWM231117C00182000 | 2023-09-29 1:45PM EDT | 2023-11-17 | 3.01 | 2.92 | 2.95 | -0.37 | -10.95% | 100 | 1,901 | 19.79% |
| IWM231215C00182000 | 2023-09-29 1:02PM EDT | 2023-12-15 | 4.48 | 4.47 | 4.50 | -0.44 | -8.94% | 303 | 6,615 | 20.85% |
| IWM231229C00182000 | 2023-09-28 9:39AM EDT | 2023-12-29 | 5.24 | 4.84 | 4.89 | 0.00 | - | 65 | 1,294 | 20.34% |
| IWM240216C00182000 | 2023-09-29 9:41AM EDT | 2024-02-16 | 7.90 | 7.04 | 7.10 | +0.14 | +1.80% | 20 | 49 | 21.58% |
| IWM240315C00182000 | 2023-09-28 10:43AM EDT | 2024-03-15 | 8.51 | 8.29 | 8.35 | 0.00 | - | 146 | 775 | 22.35% |
| IWM240328C00182000 | 2023-09-26 9:38AM EDT | 2024-03-28 | 8.79 | 8.64 | 8.86 | 0.00 | - | 1 | 9 | 22.57% |
| IWM240419C00182000 | 2023-09-29 9:40AM EDT | 2024-04-19 | 10.64 | 9.51 | 9.66 | +0.95 | +9.80% | 5 | 11 | 22.84% |
| IWM240517C00182000 | 2023-09-18 10:22AM EDT | 2024-05-17 | 14.36 | 10.72 | 10.87 | 0.00 | - | 11 | 31 | 23.58% |
| IWM240621C00182000 | 2023-09-27 9:51AM EDT | 2024-06-21 | 11.76 | 11.77 | 11.98 | 0.00 | - | 1 | 331 | 23.82% |
| IWM240628C00182000 | 2023-09-21 11:24AM EDT | 2024-06-28 | 12.43 | 11.93 | 12.27 | 0.00 | - | 2 | 52 | 23.99% |
| IWM240920C00182000 | 2023-09-29 1:09PM EDT | 2024-09-20 | 15.24 | 15.02 | 15.49 | 0.00 | - | 1 | 2 | 25.60% |
| IWM250117C00182000 | 2023-09-25 1:49PM EDT | 2025-01-17 | 18.46 | 18.36 | 18.71 | 0.00 | - | 77 | 80 | 26.18% |
| IWM250620C00182000 | 2023-09-21 3:16PM EDT | 2025-06-20 | 22.81 | 22.19 | 22.82 | 0.00 | - | 2 | 20 | 27.21% |
| IWM260116C00182000 | 2023-09-19 10:54AM EDT | 2026-01-16 | 29.50 | 24.05 | 28.99 | 0.00 | - | - | 6 | 29.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929P00182000 | 2023-09-29 1:34PM EDT | 2023-09-29 | 5.33 | 5.42 | 5.52 | +0.84 | +18.71% | 22 | 2,618 | 33.20% |
| IWM231002P00182000 | 2023-09-29 1:39PM EDT | 2023-10-02 | 5.26 | 5.43 | 5.53 | +0.72 | +15.86% | 15 | 485 | 17.19% |
| IWM231004P00182000 | 2023-09-28 9:58AM EDT | 2023-10-04 | 3.45 | 5.48 | 5.59 | -1.73 | -33.40% | 1 | 36 | 16.31% |
| IWM231006P00182000 | 2023-09-29 1:43PM EDT | 2023-10-06 | 5.30 | 5.56 | 5.62 | +0.34 | +6.85% | 53 | 1,456 | 14.89% |
| IWM231009P00182000 | 2023-09-29 11:53AM EDT | 2023-10-09 | 5.00 | 5.59 | 5.69 | +0.08 | +1.63% | 8 | 64 | 14.06% |
| IWM231011P00182000 | 2023-09-28 12:38PM EDT | 2023-10-11 | 4.39 | 4.92 | 5.02 | +4.39 | - | 1 | 0 | 0.00% |
| IWM231013P00182000 | 2023-09-29 12:42PM EDT | 2023-10-13 | 5.82 | 5.89 | 5.97 | +0.85 | +17.10% | 19 | 2,117 | 15.55% |
| IWM231020P00182000 | 2023-09-29 12:48PM EDT | 2023-10-20 | 5.60 | 6.22 | 6.28 | +0.12 | +2.19% | 202 | 13,685 | 15.45% |
| IWM231027P00182000 | 2023-09-29 1:17PM EDT | 2023-10-27 | 6.56 | 6.50 | 6.60 | +0.88 | +15.49% | 62 | 7,108 | 15.56% |
| IWM231103P00182000 | 2023-09-29 12:54PM EDT | 2023-11-03 | 6.46 | 6.84 | 6.91 | +0.30 | +4.87% | 6 | 80 | 15.67% |
| IWM231110P00182000 | 2023-09-28 1:46PM EDT | 2023-11-10 | 6.53 | 6.39 | 6.47 | +6.53 | - | 5 | - | 12.10% |
| IWM231117P00182000 | 2023-09-29 10:25AM EDT | 2023-11-17 | 6.04 | 7.32 | 7.37 | -0.61 | -9.17% | 7 | 25,568 | 15.36% |
| IWM231215P00182000 | 2023-09-29 10:59AM EDT | 2023-12-15 | 7.15 | 8.20 | 8.26 | -0.44 | -5.80% | 3 | 8,815 | 15.32% |
| IWM231229P00182000 | 2023-09-29 11:56AM EDT | 2023-12-29 | 8.16 | 8.73 | 8.80 | +0.23 | +2.90% | 121 | 751 | 15.75% |
| IWM240216P00182000 | 2023-09-29 10:16AM EDT | 2024-02-16 | 9.02 | 9.97 | 10.03 | -1.17 | -11.48% | 4 | 318 | 15.67% |
| IWM240315P00182000 | 2023-09-27 10:01AM EDT | 2024-03-15 | 10.86 | 10.58 | 10.65 | 0.00 | - | 122 | 618 | 15.64% |
| IWM240328P00182000 | 2023-08-18 10:41AM EDT | 2024-03-28 | 9.65 | 7.72 | 7.88 | 0.00 | - | 70 | 84 | 9.21% |
| IWM240419P00182000 | 2023-09-22 9:56AM EDT | 2024-04-19 | 11.31 | 11.28 | 11.52 | 0.00 | - | 65 | 255 | 15.93% |
| IWM240517P00182000 | 2023-09-11 9:30AM EDT | 2024-05-17 | 8.70 | 11.85 | 12.11 | 0.00 | - | 2 | 27 | 16.01% |
| IWM240621P00182000 | 2023-09-28 11:44AM EDT | 2024-06-21 | 11.89 | 12.43 | 12.69 | 0.00 | - | 44 | 3,978 | 15.90% |
| IWM240628P00182000 | 2023-09-22 10:55AM EDT | 2024-06-28 | 12.19 | 12.50 | 12.82 | 0.00 | - | 10 | 144 | 15.92% |
| IWM240920P00182000 | 2023-09-29 12:18PM EDT | 2024-09-20 | 13.46 | 13.87 | 14.19 | +0.02 | +0.15% | 21 | 1,652 | 15.91% |
| IWM250117P00182000 | 2023-09-19 9:59AM EDT | 2025-01-17 | 13.61 | 15.70 | 15.91 | 0.00 | - | 22 | 35 | 15.93% |
| IWM250620P00182000 | 2023-08-16 3:32PM EDT | 2025-06-20 | 14.94 | 14.63 | 14.94 | 0.00 | - | 13 | 96 | 12.81% |
© 2023 Yahoo. Todos os direitos reservados.
