Mercado fechará em 1 h 1 min
BOVESPA
114.867,72 -1.697,45 (-1,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.895,29 +20,31 (+0,04%) PETROLEO CRU
88,63 -2,16 (-2,38%) OURO
1.846,40 -19,70 (-1,06%) Bitcoin USD
27.821,19 +725,61 (+2,68%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:59PM EDT. Mercado aberto.
Preço de exercício:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231002C00195000 | 2023-09-20 3:57PM EDT | 2023-10-02 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 0 | 78.13% |
| IWM231006C00195000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,880 | 0 | 37.50% |
| IWM231013C00195000 | 2023-10-02 9:46AM EDT | 2023-10-13 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 0 | 26.37% |
| IWM231020C00195000 | 2023-10-02 2:30PM EDT | 2023-10-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 143 | 0 | 22.85% |
| IWM231027C00195000 | 2023-10-02 12:05PM EDT | 2023-10-27 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 17 | 0 | 20.61% |
| IWM231103C00195000 | 2023-10-02 12:22PM EDT | 2023-11-03 | 0.10 | 0.08 | 0.09 | -0.03 | -23.08% | 41 | 0 | 19.48% |
| IWM231110C00195000 | 2023-10-02 12:13PM EDT | 2023-11-10 | 0.14 | 0.12 | 0.13 | -0.08 | -36.36% | 22 | - | 18.80% |
| IWM231117C00195000 | 2023-10-02 1:17PM EDT | 2023-11-17 | 0.18 | 0.17 | 0.18 | -0.15 | -45.45% | 44 | 1,990 | 18.36% |
| IWM231215C00195000 | 2023-10-02 2:32PM EDT | 2023-12-15 | 0.54 | 0.53 | 0.54 | -0.30 | -35.71% | 272 | 0 | 18.30% |
| IWM231229C00195000 | 2023-10-02 12:32PM EDT | 2023-12-29 | 0.73 | 0.68 | 0.70 | -0.31 | -29.81% | 14 | 0 | 17.92% |
| IWM240119C00195000 | 2023-10-02 2:15PM EDT | 2024-01-19 | 1.12 | 1.05 | 1.07 | -0.39 | -25.83% | 111 | 0 | 18.13% |
| IWM240216C00195000 | 2023-09-28 2:01PM EDT | 2024-02-16 | 1.85 | 1.71 | 1.75 | -0.79 | -29.92% | 1 | 522 | 18.92% |
| IWM240315C00195000 | 2023-09-28 12:06PM EDT | 2024-03-15 | 3.65 | 2.43 | 2.48 | 0.00 | - | 1 | 0 | 19.56% |
| IWM240328C00195000 | 2023-10-02 11:16AM EDT | 2024-03-28 | 2.99 | 2.66 | 2.77 | -0.55 | -15.54% | 30 | 86 | 19.67% |
| IWM240419C00195000 | 2023-10-02 2:16PM EDT | 2024-04-19 | 3.43 | 3.22 | 3.32 | -0.79 | -18.72% | 1 | 224 | 19.98% |
| IWM240517C00195000 | 2023-09-27 1:43PM EDT | 2024-05-17 | 4.81 | 4.08 | 4.20 | 0.00 | - | 14 | 42 | 20.73% |
| IWM240621C00195000 | 2023-10-02 2:32PM EDT | 2024-06-21 | 5.08 | 4.97 | 5.04 | -1.52 | -23.03% | 20 | 0 | 21.02% |
| IWM240628C00195000 | 2023-10-02 12:42PM EDT | 2024-06-28 | 5.37 | 5.13 | 5.27 | -0.81 | -13.11% | 1 | 0 | 21.20% |
| IWM240920C00195000 | 2023-10-02 1:03PM EDT | 2024-09-20 | 8.02 | 7.70 | 7.88 | -1.47 | -15.49% | 51 | 1,628 | 22.80% |
| IWM241220C00195000 | 2023-09-25 2:42PM EDT | 2024-12-20 | 11.54 | 10.07 | 10.23 | 0.00 | - | 33 | 0 | 23.62% |
| IWM250117C00195000 | 2023-09-28 12:21PM EDT | 2025-01-17 | 12.86 | 10.65 | 10.81 | 0.00 | - | 2 | 0 | 23.69% |
| IWM250620C00195000 | 2023-09-22 3:14PM EDT | 2025-06-20 | 15.88 | 14.37 | 14.63 | 0.00 | - | 10 | 107 | 24.92% |
| IWM251219C00195000 | 2023-09-29 12:54PM EDT | 2025-12-19 | 20.26 | 18.19 | 18.58 | 0.00 | - | 420 | 0 | 25.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231002P00195000 | 2023-09-26 3:29PM EDT | 2023-10-02 | 20.34 | 21.49 | 21.61 | 0.00 | - | - | 0 | 78.13% |
| IWM231006P00195000 | 2023-10-02 11:37AM EDT | 2023-10-06 | 20.00 | 21.51 | 21.60 | +1.07 | +5.65% | 8 | 8 | 0.00% |
| IWM231013P00195000 | 2023-10-02 2:14PM EDT | 2023-10-13 | 20.74 | 21.51 | 21.61 | +1.79 | +9.45% | 5 | 0 | 22.66% |
| IWM231020P00195000 | 2023-10-02 12:45PM EDT | 2023-10-20 | 21.10 | 21.52 | 21.61 | +2.94 | +16.19% | 51 | 0 | 18.36% |
| IWM231027P00195000 | 2023-09-27 10:26AM EDT | 2023-10-27 | 18.48 | 21.49 | 21.59 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231103P00195000 | 2023-09-29 9:58AM EDT | 2023-11-03 | 21.20 | 21.50 | 21.61 | +4.95 | +30.46% | 17 | 0 | 14.06% |
| IWM231117P00195000 | 2023-10-02 9:49AM EDT | 2023-11-17 | 19.48 | 21.50 | 21.61 | +1.13 | +6.16% | 1 | 0 | 12.11% |
| IWM231215P00195000 | 2023-10-02 12:13PM EDT | 2023-12-15 | 20.84 | 21.46 | 21.60 | +4.38 | +26.61% | 12 | 0 | 3.13% |
| IWM231229P00195000 | 2023-09-28 9:55AM EDT | 2023-12-29 | 17.93 | 21.47 | 21.63 | 0.00 | - | 1 | 0 | 10.16% |
| IWM240119P00195000 | 2023-09-28 11:44AM EDT | 2024-01-19 | 17.18 | 21.48 | 21.65 | 0.00 | - | 19 | 0 | 9.82% |
| IWM240216P00195000 | 2023-09-28 3:12PM EDT | 2024-02-16 | 17.68 | 21.49 | 21.70 | 0.00 | - | 2 | 0 | 9.72% |
| IWM240315P00195000 | 2023-09-27 10:35AM EDT | 2024-03-15 | 19.07 | 21.67 | 21.85 | 0.00 | - | 11 | 6,282 | 10.43% |
| IWM240328P00195000 | 2023-09-18 12:14PM EDT | 2024-03-28 | 14.73 | 21.72 | 21.96 | 0.00 | - | 23 | 0 | 10.82% |
| IWM240419P00195000 | 2023-09-28 12:51PM EDT | 2024-04-19 | 18.19 | 21.84 | 22.15 | 0.00 | - | 3 | 144 | 11.26% |
| IWM240517P00195000 | 2023-09-15 11:27AM EDT | 2024-05-17 | 15.34 | 22.05 | 22.40 | 0.00 | - | 1 | 6 | 11.60% |
| IWM240621P00195000 | 2023-09-26 3:50PM EDT | 2024-06-21 | 22.00 | 22.38 | 22.74 | 0.00 | - | 7 | 9,463 | 11.95% |
| IWM240628P00195000 | 2023-09-20 10:11AM EDT | 2024-06-28 | 16.12 | 22.41 | 22.82 | 0.00 | - | 10 | 0 | 12.04% |
| IWM240920P00195000 | 2023-10-02 2:03PM EDT | 2024-09-20 | 23.09 | 23.12 | 23.76 | +4.79 | +26.17% | 2 | 0 | 12.73% |
| IWM241220P00195000 | 2023-10-02 1:53PM EDT | 2024-12-20 | 23.91 | 23.96 | 24.80 | +1.49 | +6.65% | 1 | 0 | 13.24% |
| IWM250117P00195000 | 2023-09-27 12:56PM EDT | 2025-01-17 | 23.61 | 24.30 | 25.09 | 0.00 | - | 9 | 0 | 13.32% |
| IWM250620P00195000 | 2023-10-02 9:30AM EDT | 2025-06-20 | 24.94 | 25.48 | 26.50 | +1.79 | +7.73% | 9 | 0 | 13.48% |
| IWM251219P00195000 | 2023-10-02 2:39PM EDT | 2025-12-19 | 27.33 | 26.55 | 28.62 | +1.95 | +7.68% | 10 | 0 | 14.22% |
| IWM260116P00195000 | 2023-09-28 10:05AM EDT | 2026-01-16 | 26.06 | 25.00 | 29.95 | 0.00 | - | 5 | 0 | 15.36% |
© 2023 Yahoo. Todos os direitos reservados.
