Mercado abrirá em 1 h 11 min
BOVESPA
116.565,17 +834,17 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,92 (-1,32%) PETROLEO CRU
91,38 +0,59 (+0,65%) OURO
1.852,70 -13,40 (-0,72%) Bitcoin USD
28.224,54 +996,00 (+3,66%)
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:185.00
Opções de comprapara2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231002C00185000 | 2023-09-29 4:12PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,044 | 0 | 25.00% |
| IWM231004C00185000 | 2023-09-29 4:08PM EDT | 2023-10-04 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| IWM231006C00185000 | 2023-09-29 3:55PM EDT | 2023-10-06 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,638 | 0 | 12.50% |
| IWM231009C00185000 | 2023-09-29 3:00PM EDT | 2023-10-09 | 0.10 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 6.25% |
| IWM231011C00185000 | 2023-09-29 3:39PM EDT | 2023-10-11 | 0.16 | 0.00 | 0.00 | 0.00 | - | 51 | 119 | 6.25% |
| IWM231013C00185000 | 2023-09-29 3:25PM EDT | 2023-10-13 | 0.28 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 6.25% |
| IWM231020C00185000 | 2023-09-29 3:57PM EDT | 2023-10-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2,869 | 0 | 6.25% |
| IWM231027C00185000 | 2023-09-29 4:05PM EDT | 2023-10-27 | 0.90 | 0.00 | 0.00 | 0.00 | - | 653 | 792 | 3.13% |
| IWM231103C00185000 | 2023-09-29 3:29PM EDT | 2023-11-03 | 1.31 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| IWM231110C00185000 | 2023-09-29 3:23PM EDT | 2023-11-10 | 1.64 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 3.13% |
| IWM231117C00185000 | 2023-09-29 3:57PM EDT | 2023-11-17 | 1.92 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 3.13% |
| IWM231215C00185000 | 2023-09-29 3:08PM EDT | 2023-12-15 | 3.32 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 3.13% |
| IWM231229C00185000 | 2023-09-29 11:27AM EDT | 2023-12-29 | 4.04 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| IWM240119C00185000 | 2023-09-29 4:12PM EDT | 2024-01-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 1.56% |
| IWM240216C00185000 | 2023-09-27 1:56PM EDT | 2024-02-16 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM240315C00185000 | 2023-09-29 12:51PM EDT | 2024-03-15 | 7.11 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 1.56% |
| IWM240328C00185000 | 2023-09-27 10:54AM EDT | 2024-03-28 | 7.22 | 0.00 | 0.00 | 0.00 | - | 50 | 107 | 1.56% |
| IWM240419C00185000 | 2023-09-28 2:52PM EDT | 2024-04-19 | 8.61 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 1.56% |
| IWM240517C00185000 | 2023-09-26 3:37PM EDT | 2024-05-17 | 8.66 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| IWM240621C00185000 | 2023-09-27 11:16AM EDT | 2024-06-21 | 10.39 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| IWM240628C00185000 | 2023-09-29 2:29PM EDT | 2024-06-28 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM240920C00185000 | 2023-09-29 2:16PM EDT | 2024-09-20 | 13.63 | 0.00 | 0.00 | 0.00 | - | 62 | 147 | 0.78% |
| IWM241220C00185000 | 2023-09-29 12:54PM EDT | 2024-12-20 | 16.52 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.78% |
| IWM250117C00185000 | 2023-09-26 9:55AM EDT | 2025-01-17 | 16.70 | 0.00 | 0.00 | 0.00 | - | 3 | 5,682 | 0.78% |
| IWM250620C00185000 | 2023-09-26 11:55AM EDT | 2025-06-20 | 20.28 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.78% |
| IWM251219C00185000 | 2023-09-28 9:30AM EDT | 2025-12-19 | 24.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
Opções de vendapara2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231002P00185000 | 2023-09-29 3:01PM EDT | 2023-10-02 | 7.89 | 0.00 | 0.00 | 0.00 | - | 686 | 512 | 0.00% |
| IWM231004P00185000 | 2023-09-28 10:29AM EDT | 2023-10-04 | 8.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM231006P00185000 | 2023-09-28 2:10PM EDT | 2023-10-06 | 7.44 | 0.00 | 0.00 | 0.00 | - | 32 | 14 | 0.00% |
| IWM231013P00185000 | 2023-09-29 10:16AM EDT | 2023-10-13 | 7.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| IWM231020P00185000 | 2023-09-29 4:00PM EDT | 2023-10-20 | 8.54 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| IWM231027P00185000 | 2023-09-28 2:14PM EDT | 2023-10-27 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231103P00185000 | 2023-09-29 9:30AM EDT | 2023-11-03 | 7.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231117P00185000 | 2023-09-29 4:06PM EDT | 2023-11-17 | 9.27 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 0.00% |
| IWM231215P00185000 | 2023-09-29 3:59PM EDT | 2023-12-15 | 9.94 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| IWM231229P00185000 | 2023-09-28 3:47PM EDT | 2023-12-29 | 9.87 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| IWM240119P00185000 | 2023-09-29 3:53PM EDT | 2024-01-19 | 10.68 | 0.00 | 0.00 | 0.00 | - | 231 | 29,858 | 0.00% |
| IWM240216P00185000 | 2023-09-29 1:14PM EDT | 2024-02-16 | 11.72 | 0.00 | 0.00 | 0.00 | - | 10 | 8,462 | 0.00% |
| IWM240315P00185000 | 2023-09-29 2:44PM EDT | 2024-03-15 | 12.16 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| IWM240328P00185000 | 2023-09-20 2:17PM EDT | 2024-03-28 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240419P00185000 | 2023-09-28 1:44PM EDT | 2024-04-19 | 12.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240517P00185000 | 2023-09-26 3:09PM EDT | 2024-05-17 | 14.51 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| IWM240621P00185000 | 2023-09-29 3:08PM EDT | 2024-06-21 | 13.77 | 0.00 | 0.00 | 0.00 | - | 1 | 28,186 | 0.00% |
| IWM240628P00185000 | 2023-09-22 11:33AM EDT | 2024-06-28 | 13.81 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| IWM240920P00185000 | 2023-09-29 12:15PM EDT | 2024-09-20 | 14.96 | 0.00 | 0.00 | 0.00 | - | 122 | 561 | 0.00% |
| IWM241220P00185000 | 2023-09-29 3:18PM EDT | 2024-12-20 | 16.62 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| IWM250117P00185000 | 2023-09-29 10:45AM EDT | 2025-01-17 | 16.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IWM250620P00185000 | 2023-09-14 11:10AM EDT | 2025-06-20 | 15.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM251219P00185000 | 2023-09-26 12:35PM EDT | 2025-12-19 | 20.88 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| IWM260116P00185000 | 2023-09-26 1:53PM EDT | 2026-01-16 | 21.63 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
