Mercado abrirá em 9 h 48 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
91,92 +0,21 (+0,23%) OURO
1.881,20 +2,60 (+0,14%) Bitcoin USD
26.925,12 +592,73 (+2,25%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:188.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929C00188000 | 2023-09-28 3:41PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 12,975 | 44.53% |
| IWM231002C00188000 | 2023-09-28 3:06PM EDT | 2023-10-02 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 89 | 24.22% |
| IWM231004C00188000 | 2023-09-28 2:17PM EDT | 2023-10-04 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 65 | 20.90% |
| IWM231006C00188000 | 2023-09-28 3:28PM EDT | 2023-10-06 | 0.04 | 0.04 | 0.05 | 0.00 | - | 42 | 781 | 19.63% |
| IWM231009C00188000 | 2023-09-28 3:46PM EDT | 2023-10-09 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 7 | 60 | 17.29% |
| IWM231013C00188000 | 2023-09-28 3:41PM EDT | 2023-10-13 | 0.15 | 0.15 | 0.16 | +0.01 | +7.14% | 150 | 420 | 17.77% |
| IWM231020C00188000 | 2023-09-28 3:53PM EDT | 2023-10-20 | 0.32 | 0.33 | 0.35 | +0.05 | +18.52% | 4,261 | 18,710 | 17.68% |
| IWM231027C00188000 | 2023-09-28 3:59PM EDT | 2023-10-27 | 0.55 | 0.57 | 0.58 | +0.11 | +25.00% | 83 | 307 | 17.75% |
| IWM231103C00188000 | 2023-09-28 4:02PM EDT | 2023-11-03 | 0.85 | 0.85 | 0.87 | +0.14 | +19.72% | 24 | 375 | 18.16% |
| IWM231110C00188000 | 2023-09-28 3:32PM EDT | 2023-11-10 | 1.14 | 1.12 | 1.15 | +1.14 | - | 28 | - | 18.38% |
| IWM231117C00188000 | 2023-09-28 3:55PM EDT | 2023-11-17 | 1.39 | 1.40 | 1.43 | +0.22 | +18.80% | 39 | 2,116 | 18.56% |
| IWM231215C00188000 | 2023-09-28 1:05PM EDT | 2023-12-15 | 2.52 | 2.55 | 2.59 | +0.16 | +6.78% | 177 | 21,471 | 19.34% |
| IWM231229C00188000 | 2023-09-28 11:44AM EDT | 2023-12-29 | 3.06 | 2.91 | 2.96 | +0.51 | +20.00% | 4 | 555 | 19.03% |
| IWM240216C00188000 | 2023-09-26 2:18PM EDT | 2024-02-16 | 4.12 | 4.90 | 4.98 | 0.00 | - | 2 | 194 | 20.48% |
| IWM240315C00188000 | 2023-09-26 3:20PM EDT | 2024-03-15 | 5.18 | 6.05 | 6.13 | 0.00 | - | 1 | 1,176 | 21.24% |
| IWM240328C00188000 | 2023-09-21 1:32PM EDT | 2024-03-28 | 6.53 | 6.36 | 6.57 | 0.00 | - | 16 | 83 | 21.39% |
| IWM240419C00188000 | 2023-09-25 9:32AM EDT | 2024-04-19 | 6.19 | 7.18 | 7.34 | 0.00 | - | 59 | 176 | 21.72% |
| IWM240517C00188000 | 2023-09-19 11:46AM EDT | 2024-05-17 | 9.99 | 8.31 | 8.51 | 0.00 | - | 46 | 129 | 22.50% |
| IWM240621C00188000 | 2023-09-26 2:07PM EDT | 2024-06-21 | 8.35 | 9.45 | 9.56 | 0.00 | - | 109 | 786 | 22.75% |
| IWM240628C00188000 | 2023-09-28 11:57AM EDT | 2024-06-28 | 9.91 | 9.58 | 9.83 | +0.75 | +8.19% | 2 | 97 | 22.90% |
| IWM240920C00188000 | 2023-09-26 11:04AM EDT | 2024-09-20 | 12.07 | 12.30 | 13.24 | 0.00 | - | 12 | 15 | 24.95% |
| IWM250117C00188000 | 2023-09-15 10:48AM EDT | 2025-01-17 | 19.24 | 15.26 | 16.70 | 0.00 | - | 1 | 4 | 25.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929P00188000 | 2023-09-28 9:56AM EDT | 2023-09-29 | 10.90 | 10.27 | 10.40 | -0.95 | -8.02% | 5 | 9 | 0.00% |
| IWM231004P00188000 | 2023-09-27 10:49AM EDT | 2023-10-04 | 11.26 | 10.27 | 10.40 | 0.00 | - | 2 | 0 | 0.00% |
| IWM231006P00188000 | 2023-09-28 3:19PM EDT | 2023-10-06 | 9.85 | 10.27 | 10.42 | -3.48 | -26.11% | 4 | 1 | 12.50% |
| IWM231013P00188000 | 2023-09-28 1:59PM EDT | 2023-10-13 | 10.47 | 10.28 | 10.41 | -1.31 | -11.12% | 2 | 40 | 0.00% |
| IWM231020P00188000 | 2023-09-28 1:59PM EDT | 2023-10-20 | 10.52 | 10.34 | 10.45 | -1.13 | -9.70% | 11 | 5,218 | 11.04% |
| IWM231027P00188000 | 2023-09-27 3:38PM EDT | 2023-10-27 | 11.71 | 10.42 | 10.56 | 0.00 | - | 142 | 196 | 12.45% |
| IWM231103P00188000 | 2023-09-27 11:25AM EDT | 2023-11-03 | 11.81 | 10.53 | 10.68 | 0.00 | - | 2 | 17 | 12.84% |
| IWM231117P00188000 | 2023-09-28 1:46PM EDT | 2023-11-17 | 11.08 | 10.80 | 10.93 | -1.21 | -9.85% | 3 | 1,725 | 13.03% |
| IWM231215P00188000 | 2023-09-27 3:26PM EDT | 2023-12-15 | 12.21 | 11.30 | 11.45 | 0.00 | - | 31 | 1,826 | 13.12% |
| IWM231229P00188000 | 2023-09-26 10:58AM EDT | 2023-12-29 | 13.10 | 11.71 | 11.87 | 0.00 | - | 7 | 264 | 13.78% |
| IWM240216P00188000 | 2023-09-26 2:14PM EDT | 2024-02-16 | 14.89 | 12.75 | 12.88 | 0.00 | - | 2 | 145 | 14.05% |
| IWM240315P00188000 | 2023-09-27 3:47PM EDT | 2024-03-15 | 14.55 | 13.28 | 13.40 | 0.00 | - | 15 | 1,578 | 14.11% |
| IWM240328P00188000 | 2023-09-07 1:51PM EDT | 2024-03-28 | 10.66 | 13.49 | 13.77 | 0.00 | - | 2 | 0 | 14.45% |
| IWM240419P00188000 | 2023-09-22 9:55AM EDT | 2024-04-19 | 14.56 | 13.92 | 14.15 | 0.00 | - | 105 | 82 | 14.46% |
| IWM240517P00188000 | 2023-08-04 9:34AM EDT | 2024-05-17 | 9.10 | 8.85 | 9.14 | 0.00 | - | 1 | 3 | 0.00% |
| IWM240621P00188000 | 2023-09-22 9:37AM EDT | 2024-06-21 | 15.10 | 14.96 | 15.29 | 0.00 | - | 55 | 2,161 | 14.70% |
| IWM240628P00188000 | 2023-08-22 12:23PM EDT | 2024-06-28 | 13.52 | 15.69 | 16.11 | 0.00 | - | - | 9 | 15.94% |
| IWM240920P00188000 | 2023-09-14 11:19AM EDT | 2024-09-20 | 12.82 | 15.99 | 17.07 | 0.00 | - | 2 | 8 | 15.39% |
| IWM250117P00188000 | 2023-09-08 3:41PM EDT | 2025-01-17 | 15.55 | 17.44 | 18.97 | 0.00 | - | 20 | 90 | 15.77% |
© 2023 Yahoo. Todos os direitos reservados.
