Mercado fechará em 2 h 28 min
BOVESPA
114.049,60 -143,83 (-0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.432,41 +324,61 (+0,64%) PETROLEO CRU
93,46 +3,07 (+3,40%) OURO
1.892,40 -27,40 (-1,43%) Bitcoin USD
26.198,98 -5,23 (-0,02%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:32PM EDT. Mercado aberto.
Preço de exercício:192.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230927C00192000 | 2023-09-26 12:31PM EDT | 2023-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 64.06% |
| IWM230929C00192000 | 2023-09-26 3:37PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,807 | 39.84% |
| IWM231002C00192000 | 2023-09-27 9:57AM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 28.13% |
| IWM231006C00192000 | 2023-09-27 10:31AM EDT | 2023-10-06 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 50 | 3,186 | 23.44% |
| IWM231013C00192000 | 2023-09-26 3:57PM EDT | 2023-10-13 | 0.04 | 0.03 | 0.04 | 0.00 | - | 64 | 172 | 19.73% |
| IWM231020C00192000 | 2023-09-27 11:30AM EDT | 2023-10-20 | 0.10 | 0.08 | 0.09 | +0.02 | +25.00% | 132 | 13,761 | 18.85% |
| IWM231027C00192000 | 2023-09-27 10:27AM EDT | 2023-10-27 | 0.20 | 0.15 | 0.16 | +0.04 | +25.00% | 10 | 348 | 18.34% |
| IWM231103C00192000 | 2023-09-27 10:49AM EDT | 2023-11-03 | 0.33 | 0.25 | 0.27 | +0.06 | +22.22% | 2 | 193 | 18.38% |
| IWM231117C00192000 | 2023-09-27 10:59AM EDT | 2023-11-17 | 0.56 | 0.51 | 0.52 | +0.08 | +16.67% | 23 | 2,216 | 18.32% |
| IWM231215C00192000 | 2023-09-27 10:13AM EDT | 2023-12-15 | 1.24 | 1.21 | 1.23 | +0.10 | +8.77% | 8 | 1,843 | 18.97% |
| IWM240119C00192000 | 2023-09-26 2:49PM EDT | 2024-01-19 | 2.30 | 2.05 | 2.08 | +0.32 | +16.16% | 1 | 3,148 | 19.09% |
| IWM240216C00192000 | 2023-09-27 9:52AM EDT | 2024-02-16 | 3.25 | 3.00 | 3.05 | -0.33 | -9.22% | 216 | 81 | 20.05% |
| IWM240315C00192000 | 2023-09-27 9:42AM EDT | 2024-03-15 | 3.96 | 3.95 | 3.99 | -0.55 | -12.20% | 1 | 449 | 20.74% |
| IWM240328C00192000 | 2023-09-20 10:59AM EDT | 2024-03-28 | 6.48 | 4.21 | 4.33 | 0.00 | - | 1 | 90 | 20.80% |
| IWM240419C00192000 | 2023-09-22 10:01AM EDT | 2024-04-19 | 5.34 | 4.91 | 5.01 | 0.00 | - | 10 | 95 | 21.15% |
| IWM240517C00192000 | 2023-09-19 9:30AM EDT | 2024-05-17 | 8.37 | 5.91 | 6.02 | 0.00 | - | 5 | 90 | 21.87% |
| IWM240621C00192000 | 2023-09-25 9:30AM EDT | 2024-06-21 | 6.61 | 6.92 | 7.00 | 0.00 | - | 15 | 862 | 22.18% |
| IWM240628C00192000 | 2023-09-25 3:36PM EDT | 2024-06-28 | 7.29 | 7.07 | 7.21 | -0.11 | -1.49% | 1 | 25 | 22.27% |
| IWM240920C00192000 | 2023-09-19 12:57PM EDT | 2024-09-20 | 12.36 | 9.85 | 9.98 | 0.00 | - | 6 | 51 | 23.72% |
| IWM250117C00192000 | 2023-09-11 11:27AM EDT | 2025-01-17 | 17.88 | 12.85 | 12.98 | 0.00 | - | 2 | 63 | 24.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230927P00192000 | 2023-09-26 11:40AM EDT | 2023-09-27 | 16.41 | 16.69 | 16.81 | 0.00 | - | 13 | 0 | 0.00% |
| IWM230929P00192000 | 2023-09-27 10:01AM EDT | 2023-09-29 | 15.65 | 16.70 | 16.80 | -0.80 | -4.86% | 1 | 36 | 0.00% |
| IWM231002P00192000 | 2023-09-21 1:02PM EDT | 2023-10-02 | 14.90 | 16.70 | 16.79 | 0.00 | - | - | 10 | 0.00% |
| IWM231006P00192000 | 2023-09-25 12:57PM EDT | 2023-10-06 | 15.19 | 16.69 | 16.82 | 0.00 | - | 2 | 2 | 0.00% |
| IWM231013P00192000 | 2023-09-27 11:03AM EDT | 2023-10-13 | 15.73 | 16.69 | 16.79 | +0.89 | +6.00% | 8 | 2 | 0.00% |
| IWM231020P00192000 | 2023-09-26 2:56PM EDT | 2023-10-20 | 17.20 | 16.69 | 16.80 | 0.00 | - | 2 | 18 | 0.00% |
| IWM231027P00192000 | 2023-09-22 9:37AM EDT | 2023-10-27 | 14.54 | 16.73 | 16.84 | 0.00 | - | - | 6 | 0.00% |
| IWM231117P00192000 | 2023-09-26 3:48PM EDT | 2023-11-17 | 17.34 | 16.66 | 16.80 | 0.00 | - | 121 | 163 | 0.00% |
| IWM231215P00192000 | 2023-09-27 11:44AM EDT | 2023-12-15 | 16.10 | 16.72 | 16.88 | +0.92 | +6.06% | 6 | 1,655 | 0.00% |
| IWM240119P00192000 | 2023-09-27 12:35PM EDT | 2024-01-19 | 17.13 | 17.10 | 17.25 | +0.54 | +3.25% | 4 | 484 | 9.47% |
| IWM240216P00192000 | 2023-09-21 10:56AM EDT | 2024-02-16 | 15.91 | 17.46 | 17.62 | 0.00 | - | 101 | 130 | 11.08% |
| IWM240315P00192000 | 2023-09-21 3:32PM EDT | 2024-03-15 | 16.57 | 17.79 | 17.99 | 0.00 | - | 1 | 333 | 11.76% |
| IWM240328P00192000 | 2023-09-11 9:57AM EDT | 2024-03-28 | 12.33 | 17.92 | 18.24 | 0.00 | - | - | 5 | 12.23% |
| IWM240419P00192000 | 2023-09-26 3:28PM EDT | 2024-04-19 | 18.80 | 18.25 | 18.49 | 0.00 | - | 1 | 201 | 12.34% |
| IWM240517P00192000 | 2023-08-11 12:18PM EDT | 2024-05-17 | 11.67 | 13.42 | 13.77 | 0.00 | - | 1 | 5 | 0.00% |
| IWM240621P00192000 | 2023-09-27 12:54PM EDT | 2024-06-21 | 18.96 | 18.97 | 19.32 | +4.83 | +34.18% | 2 | 425 | 12.83% |
| IWM240920P00192000 | 2023-09-14 1:56PM EDT | 2024-09-20 | 14.65 | 20.00 | 20.47 | 0.00 | - | - | 12 | 13.24% |
| IWM250117P00192000 | 2023-08-09 3:53PM EDT | 2025-01-17 | 15.81 | 17.18 | 17.63 | 0.00 | - | 40 | 64 | 6.13% |
© 2023 Yahoo. Todos os direitos reservados.
