Mercado fechará em 2 h 18 min
BOVESPA
113.643,65 -549,78 (-0,48%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.416,61 +308,81 (+0,60%) PETROLEO CRU
93,66 +3,27 (+3,62%) OURO
1.891,00 -28,80 (-1,50%) Bitcoin USD
26.169,59 -17,77 (-0,07%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:42PM EDT. Mercado aberto.
Preço de exercício:186.00
Opções de comprapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230927C00186000 | 2023-09-27 12:45PM EDT | 2023-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 7,397 | 49.22% |
| IWM230929C00186000 | 2023-09-27 1:10PM EDT | 2023-09-29 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 256 | 3,555 | 30.86% |
| IWM231002C00186000 | 2023-09-27 10:42AM EDT | 2023-10-02 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 34 | 374 | 23.05% |
| IWM231004C00186000 | 2023-09-27 11:08AM EDT | 2023-10-04 | 0.04 | 0.03 | 0.04 | 0.00 | - | 130 | 45 | 20.90% |
| IWM231006C00186000 | 2023-09-27 12:25PM EDT | 2023-10-06 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 148 | 9,742 | 19.92% |
| IWM231009C00186000 | 2023-09-27 12:28PM EDT | 2023-10-09 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 29 | 1 | 18.26% |
| IWM231013C00186000 | 2023-09-27 12:21PM EDT | 2023-10-13 | 0.17 | 0.17 | 0.18 | -0.03 | -15.00% | 1,038 | 231 | 18.70% |
| IWM231020C00186000 | 2023-09-27 1:16PM EDT | 2023-10-20 | 0.39 | 0.36 | 0.37 | +0.03 | +8.33% | 579 | 7,579 | 18.68% |
| IWM231027C00186000 | 2023-09-27 1:08PM EDT | 2023-10-27 | 0.66 | 0.59 | 0.60 | +0.04 | +6.45% | 126 | 284 | 18.80% |
| IWM231103C00186000 | 2023-09-27 1:16PM EDT | 2023-11-03 | 0.93 | 0.86 | 0.87 | +0.01 | +1.09% | 33 | 0 | 19.09% |
| IWM231117C00186000 | 2023-09-27 1:24PM EDT | 2023-11-17 | 1.44 | 1.39 | 1.42 | +0.06 | +4.35% | 130 | 7,958 | 19.49% |
| IWM231215C00186000 | 2023-09-27 11:46AM EDT | 2023-12-15 | 2.83 | 2.56 | 2.59 | +0.32 | +12.75% | 294 | 1,670 | 20.35% |
| IWM231229C00186000 | 2023-09-26 11:43AM EDT | 2023-12-29 | 3.21 | 2.92 | 2.96 | 0.00 | - | 3 | 1,068 | 20.03% |
| IWM240216C00186000 | 2023-09-21 3:16PM EDT | 2024-02-16 | 5.65 | 4.89 | 4.94 | 0.00 | - | 438 | 360 | 21.35% |
| IWM240315C00186000 | 2023-09-22 10:18AM EDT | 2024-03-15 | 6.51 | 5.99 | 6.03 | 0.00 | - | 15 | 594 | 21.98% |
| IWM240328C00186000 | 2023-09-22 10:41AM EDT | 2024-03-28 | 7.03 | 6.34 | 6.45 | 0.00 | - | 1 | 9 | 22.08% |
| IWM240419C00186000 | 2023-09-06 11:02AM EDT | 2024-04-19 | 13.30 | 7.08 | 7.20 | 0.00 | - | 1 | 103 | 22.38% |
| IWM240517C00186000 | 2023-09-26 3:29PM EDT | 2024-05-17 | 8.20 | 8.23 | 8.36 | 0.00 | - | 4 | 199 | 23.15% |
| IWM240621C00186000 | 2023-09-27 11:03AM EDT | 2024-06-21 | 9.91 | 9.28 | 9.35 | -0.02 | -0.20% | 51 | 542 | 23.29% |
| IWM240628C00186000 | 2023-09-22 2:40PM EDT | 2024-06-28 | 9.76 | 9.51 | 9.63 | 0.00 | - | 16 | 24 | 23.47% |
| IWM240920C00186000 | 2023-09-27 1:16PM EDT | 2024-09-20 | 12.62 | 12.33 | 12.50 | -0.42 | -3.22% | 24 | 23 | 24.76% |
| IWM250117C00186000 | 2023-09-26 1:46PM EDT | 2025-01-17 | 15.33 | 15.42 | 15.57 | 0.00 | - | 17 | 25 | 25.33% |
Opções de vendapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230927P00186000 | 2023-09-27 10:45AM EDT | 2023-09-27 | 9.39 | 11.14 | 11.25 | -1.78 | -15.94% | 2 | 2 | 0.00% |
| IWM230929P00186000 | 2023-09-27 12:48PM EDT | 2023-09-29 | 10.36 | 11.20 | 11.29 | -0.96 | -8.48% | 6 | 562 | 0.00% |
| IWM231002P00186000 | 2023-09-27 9:55AM EDT | 2023-10-02 | 9.73 | 11.04 | 11.15 | -1.45 | -12.97% | 1 | 6 | 0.00% |
| IWM231004P00186000 | 2023-09-27 10:49AM EDT | 2023-10-04 | 9.28 | 11.06 | 11.16 | -0.68 | -6.83% | 2 | 0 | 0.00% |
| IWM231006P00186000 | 2023-09-27 9:47AM EDT | 2023-10-06 | 10.05 | 11.07 | 11.17 | -1.28 | -11.30% | 1 | 20 | 0.00% |
| IWM231013P00186000 | 2023-09-27 11:32AM EDT | 2023-10-13 | 9.48 | 11.05 | 11.15 | -1.66 | -14.90% | 7 | 343 | 0.00% |
| IWM231020P00186000 | 2023-09-27 12:41PM EDT | 2023-10-20 | 10.73 | 11.11 | 11.20 | -0.79 | -6.86% | 47 | 8,054 | 0.00% |
| IWM231027P00186000 | 2023-09-27 9:30AM EDT | 2023-10-27 | 10.49 | 11.27 | 11.38 | -0.81 | -7.17% | 57 | 160 | 0.00% |
| IWM231117P00186000 | 2023-09-27 11:27AM EDT | 2023-11-17 | 10.32 | 11.64 | 11.75 | -1.24 | -10.73% | 6 | 1,940 | 11.96% |
| IWM231215P00186000 | 2023-09-27 1:19PM EDT | 2023-12-15 | 11.90 | 12.09 | 12.22 | -0.37 | -3.02% | 2 | 2,255 | 12.61% |
| IWM231229P00186000 | 2023-09-26 3:13PM EDT | 2023-12-29 | 12.50 | 12.57 | 12.68 | 0.00 | - | 4 | 446 | 13.70% |
| IWM240216P00186000 | 2023-09-26 3:26PM EDT | 2024-02-16 | 13.73 | 13.64 | 13.69 | 0.00 | - | 3 | 167 | 14.22% |
| IWM240315P00186000 | 2023-09-26 3:26PM EDT | 2024-03-15 | 14.24 | 14.05 | 14.14 | 0.00 | - | 2 | 2,198 | 14.17% |
| IWM240328P00186000 | 2023-09-26 1:24PM EDT | 2024-03-28 | 13.98 | 14.25 | 14.44 | 0.00 | - | 1 | 102 | 14.38% |
| IWM240419P00186000 | 2023-09-26 12:57PM EDT | 2024-04-19 | 14.15 | 14.65 | 14.88 | 0.00 | - | 63 | 166 | 14.57% |
| IWM240517P00186000 | 2023-09-26 12:39PM EDT | 2024-05-17 | 14.60 | 15.18 | 15.42 | 0.00 | - | 23 | 144 | 14.77% |
| IWM240621P00186000 | 2023-09-22 9:37AM EDT | 2024-06-21 | 13.99 | 15.68 | 15.93 | 0.00 | - | 60 | 271 | 14.73% |
| IWM240628P00186000 | 2023-08-25 3:25PM EDT | 2024-06-28 | 11.64 | 14.36 | 15.28 | 0.00 | - | 1 | 8 | 13.34% |
| IWM240920P00186000 | 2023-09-14 11:19AM EDT | 2024-09-20 | 11.98 | 16.80 | 17.22 | 0.00 | - | 4 | 17 | 14.75% |
| IWM250117P00186000 | 2023-09-26 2:39PM EDT | 2025-01-17 | 18.54 | 18.56 | 18.88 | 0.00 | - | 3 | 328 | 14.99% |
© 2023 Yahoo. Todos os direitos reservados.
