Mercado abrirá em 8 h 39 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
91,78 +0,07 (+0,08%) OURO
1.880,00 +1,40 (+0,07%) Bitcoin USD
26.949,34 +584,34 (+2,22%)
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:189.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929C00189000 | 2023-09-28 10:58AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 4,457 | 48.44% |
| IWM231002C00189000 | 2023-09-28 11:53AM EDT | 2023-10-02 | 0.01 | 0.01 | 0.02 | 0.00 | - | 28 | 51 | 26.17% |
| IWM231004C00189000 | 2023-09-28 10:00AM EDT | 2023-10-04 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 66 | 22.66% |
| IWM231006C00189000 | 2023-09-28 2:27PM EDT | 2023-10-06 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,062 | 4,489 | 20.51% |
| IWM231013C00189000 | 2023-09-28 3:34PM EDT | 2023-10-13 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 1,027 | 1,455 | 18.02% |
| IWM231020C00189000 | 2023-09-28 3:39PM EDT | 2023-10-20 | 0.23 | 0.25 | 0.26 | +0.03 | +15.00% | 295 | 10,966 | 17.53% |
| IWM231027C00189000 | 2023-09-28 11:40AM EDT | 2023-10-27 | 0.45 | 0.44 | 0.46 | +0.06 | +15.38% | 21 | 2,723 | 17.68% |
| IWM231103C00189000 | 2023-09-28 1:30PM EDT | 2023-11-03 | 0.68 | 0.68 | 0.71 | +0.08 | +13.33% | 7 | 158 | 18.02% |
| IWM231110C00189000 | 2023-09-28 4:14PM EDT | 2023-11-10 | 0.92 | 0.92 | 0.95 | +0.92 | - | 54 | - | 18.15% |
| IWM231117C00189000 | 2023-09-28 3:31PM EDT | 2023-11-17 | 1.15 | 1.18 | 1.21 | +0.13 | +12.75% | 72 | 6,905 | 18.35% |
| IWM231215C00189000 | 2023-09-28 3:57PM EDT | 2023-12-15 | 2.24 | 2.25 | 2.28 | +0.39 | +21.08% | 141 | 2,646 | 19.07% |
| IWM231229C00189000 | 2023-09-28 3:58PM EDT | 2023-12-29 | 2.61 | 2.59 | 2.64 | +0.28 | +12.02% | 21 | 341 | 18.80% |
| IWM240216C00189000 | 2023-09-19 11:32AM EDT | 2024-02-16 | 5.96 | 4.52 | 4.59 | 0.00 | - | 14 | 545 | 20.25% |
| IWM240315C00189000 | 2023-09-28 12:14PM EDT | 2024-03-15 | 5.84 | 5.63 | 5.71 | +0.58 | +11.03% | 11 | 1,808 | 21.00% |
| IWM240328C00189000 | 2023-09-14 9:35AM EDT | 2024-03-28 | 9.44 | 5.94 | 6.13 | 0.00 | - | 1 | 103 | 21.13% |
| IWM240419C00189000 | 2023-09-21 3:35PM EDT | 2024-04-19 | 6.63 | 6.75 | 6.93 | 0.00 | - | 1 | 78 | 21.55% |
| IWM240517C00189000 | 2023-09-26 3:30PM EDT | 2024-05-17 | 6.96 | 7.86 | 8.06 | 0.00 | - | 4 | 317 | 22.29% |
| IWM240621C00189000 | 2023-09-27 11:14AM EDT | 2024-06-21 | 8.55 | 8.99 | 9.10 | 0.00 | - | 100 | 2,385 | 22.55% |
| IWM240628C00189000 | 2023-09-27 10:13AM EDT | 2024-06-28 | 8.67 | 9.12 | 9.40 | 0.00 | - | 23 | 31 | 22.76% |
| IWM240920C00189000 | 2023-09-26 10:49AM EDT | 2024-09-20 | 11.62 | 11.81 | 12.75 | 0.00 | - | 4 | 280 | 24.75% |
| IWM250117C00189000 | 2023-09-11 12:43PM EDT | 2025-01-17 | 19.44 | 14.77 | 16.20 | 0.00 | - | 6 | 14 | 25.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929P00189000 | 2023-09-27 11:54AM EDT | 2023-09-29 | 13.09 | 11.27 | 11.40 | 0.00 | - | 1 | 4 | 0.00% |
| IWM231002P00189000 | 2023-09-26 2:30PM EDT | 2023-10-02 | 14.21 | 11.27 | 11.40 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231004P00189000 | 2023-09-28 10:29AM EDT | 2023-10-04 | 12.45 | 11.27 | 11.42 | +12.45 | - | 2 | 0 | 12.50% |
| IWM231006P00189000 | 2023-09-28 3:13PM EDT | 2023-10-06 | 11.13 | 11.27 | 11.42 | -1.57 | -12.36% | 370 | 70 | 12.50% |
| IWM231013P00189000 | 2023-09-27 2:33PM EDT | 2023-10-13 | 12.98 | 11.27 | 11.41 | 0.00 | - | 7 | 1 | 0.00% |
| IWM231020P00189000 | 2023-09-27 2:50PM EDT | 2023-10-20 | 12.79 | 11.29 | 11.42 | 0.00 | - | 2,456 | 162 | 7.81% |
| IWM231027P00189000 | 2023-09-27 9:53AM EDT | 2023-10-27 | 12.65 | 11.34 | 11.49 | 0.00 | - | 1 | 1 | 11.77% |
| IWM231117P00189000 | 2023-09-27 3:09PM EDT | 2023-11-17 | 12.47 | 11.61 | 11.77 | 0.00 | - | 17 | 972 | 12.53% |
| IWM231215P00189000 | 2023-09-28 12:55PM EDT | 2023-12-15 | 11.95 | 12.08 | 12.22 | -1.93 | -13.90% | 3 | 8,522 | 12.75% |
| IWM231229P00189000 | 2023-09-26 3:03PM EDT | 2023-12-29 | 14.81 | 12.42 | 12.59 | 0.00 | - | 8 | 398 | 13.38% |
| IWM240216P00189000 | 2023-09-28 3:47PM EDT | 2024-02-16 | 13.43 | 13.39 | 13.53 | -1.04 | -7.19% | 2,010 | 8,714 | 13.72% |
| IWM240315P00189000 | 2023-09-27 2:43PM EDT | 2024-03-15 | 14.88 | 13.90 | 14.03 | 0.00 | - | 1 | 2,378 | 13.81% |
| IWM240419P00189000 | 2023-09-27 3:18PM EDT | 2024-04-19 | 15.37 | 14.52 | 14.75 | 0.00 | - | 3 | 26 | 14.18% |
| IWM240517P00189000 | 2023-09-05 2:45PM EDT | 2024-05-17 | 10.77 | 15.00 | 15.27 | 0.00 | - | 7 | 10 | 14.35% |
| IWM240621P00189000 | 2023-09-22 9:38AM EDT | 2024-06-21 | 15.69 | 15.52 | 15.85 | 0.00 | - | 5 | 117 | 14.44% |
| IWM240628P00189000 | 2023-09-25 3:45PM EDT | 2024-06-28 | 16.28 | 15.63 | 15.98 | 0.00 | - | 2 | 93 | 14.49% |
| IWM240920P00189000 | 2023-09-14 11:19AM EDT | 2024-09-20 | 13.26 | 16.52 | 17.62 | 0.00 | - | 12 | 60 | 15.20% |
| IWM250117P00189000 | 2023-08-21 9:32AM EDT | 2025-01-17 | 16.52 | 16.13 | 16.31 | 0.00 | - | 2 | 27 | 11.44% |
© 2023 Yahoo. Todos os direitos reservados.
