Mercado fechará em 1 h 11 min
BOVESPA
114.889,90 -1.675,27 (-1,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.844,93 -30,05 (-0,06%) PETROLEO CRU
88,64 -2,15 (-2,37%) OURO
1.846,70 -19,40 (-1,04%) Bitcoin USD
27.757,82 +662,23 (+2,44%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:49PM EDT. Mercado aberto.
Preço de exercício:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231004C00200000 | 2023-09-20 4:01PM EDT | 2023-10-04 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 53.13% |
| IWM231006C00200000 | 2023-09-29 4:10PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,221 | 1,905 | 44.53% |
| IWM231009C00200000 | 2023-09-26 3:51PM EDT | 2023-10-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 18 | 35.16% |
| IWM231011C00200000 | 2023-10-02 10:42AM EDT | 2023-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 31.64% |
| IWM231013C00200000 | 2023-10-02 12:26PM EDT | 2023-10-13 | 0.01 | 0.01 | 0.02 | 0.00 | - | 43 | 0 | 31.25% |
| IWM231020C00200000 | 2023-10-02 2:30PM EDT | 2023-10-20 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 33 | 0 | 25.98% |
| IWM231027C00200000 | 2023-09-29 9:30AM EDT | 2023-10-27 | 0.06 | 0.02 | 0.04 | 0.00 | - | 2 | 0 | 23.05% |
| IWM231103C00200000 | 2023-09-29 3:57PM EDT | 2023-11-03 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 3 | 61 | 21.00% |
| IWM231110C00200000 | 2023-10-02 1:17PM EDT | 2023-11-10 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 5 | - | 19.58% |
| IWM231117C00200000 | 2023-10-02 2:14PM EDT | 2023-11-17 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 1,042 | 0 | 19.14% |
| IWM231215C00200000 | 2023-10-02 2:23PM EDT | 2023-12-15 | 0.24 | 0.25 | 0.26 | -0.14 | -36.84% | 561 | 0 | 18.14% |
| IWM231229C00200000 | 2023-10-02 1:34PM EDT | 2023-12-29 | 0.36 | 0.33 | 0.36 | -0.17 | -32.08% | 14 | 0 | 17.75% |
| IWM240119C00200000 | 2023-10-02 2:15PM EDT | 2024-01-19 | 0.59 | 0.57 | 0.58 | -0.25 | -29.76% | 1,044 | 0 | 17.74% |
| IWM240216C00200000 | 2023-10-02 10:56AM EDT | 2024-02-16 | 1.13 | 1.00 | 1.04 | -0.29 | -20.42% | 154 | 0 | 18.35% |
| IWM240315C00200000 | 2023-10-02 2:22PM EDT | 2024-03-15 | 1.56 | 1.54 | 1.57 | -0.55 | -26.07% | 1,228 | 0 | 18.87% |
| IWM240328C00200000 | 2023-10-02 1:57PM EDT | 2024-03-28 | 1.78 | 1.74 | 1.81 | -0.55 | -23.61% | 3 | 127 | 19.01% |
| IWM240419C00200000 | 2023-10-02 2:16PM EDT | 2024-04-19 | 2.30 | 2.20 | 2.31 | -0.60 | -20.69% | 7 | 103 | 19.48% |
| IWM240517C00200000 | 2023-10-02 12:05PM EDT | 2024-05-17 | 3.04 | 2.89 | 2.98 | -1.04 | -25.49% | 11 | 0 | 20.02% |
| IWM240621C00200000 | 2023-10-02 1:54PM EDT | 2024-06-21 | 3.78 | 3.67 | 3.71 | -0.92 | -19.57% | 2 | 0 | 20.33% |
| IWM240628C00200000 | 2023-10-02 10:27AM EDT | 2024-06-28 | 4.21 | 3.80 | 3.94 | -0.30 | -6.65% | 3 | 0 | 20.56% |
| IWM240920C00200000 | 2023-10-02 12:31PM EDT | 2024-09-20 | 6.29 | 6.10 | 6.25 | -0.96 | -13.24% | 49 | 0 | 22.08% |
| IWM241220C00200000 | 2023-10-02 11:46AM EDT | 2024-12-20 | 8.50 | 8.27 | 8.49 | -1.37 | -13.88% | 3 | 0 | 22.99% |
| IWM250117C00200000 | 2023-10-02 12:49PM EDT | 2025-01-17 | 8.97 | 8.86 | 9.05 | -1.08 | -10.75% | 22 | 0 | 23.08% |
| IWM250620C00200000 | 2023-09-27 3:41PM EDT | 2025-06-20 | 13.58 | 12.48 | 12.75 | 0.00 | - | 1,000 | 0 | 24.37% |
| IWM251219C00200000 | 2023-09-19 9:31AM EDT | 2025-12-19 | 20.70 | 16.23 | 16.62 | 0.00 | - | 2 | 3,229 | 25.32% |
| IWM260116C00200000 | 2023-09-29 12:28PM EDT | 2026-01-16 | 18.59 | 14.09 | 19.00 | 0.00 | - | 100 | 0 | 27.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231006P00200000 | 2023-09-26 3:03PM EDT | 2023-10-06 | 25.18 | 26.29 | 26.39 | 0.00 | - | 10 | 0 | 0.00% |
| IWM231013P00200000 | 2023-09-14 11:00AM EDT | 2023-10-13 | 14.76 | 26.26 | 26.36 | 0.00 | - | - | 0 | 0.00% |
| IWM231020P00200000 | 2023-09-29 3:23PM EDT | 2023-10-20 | 23.05 | 26.22 | 26.33 | 0.00 | - | 1,070 | 217 | 0.00% |
| IWM231027P00200000 | 2023-09-29 3:02PM EDT | 2023-10-27 | 22.91 | 26.24 | 26.35 | 0.00 | - | 163 | 0 | 0.00% |
| IWM231117P00200000 | 2023-09-29 3:02PM EDT | 2023-11-17 | 22.90 | 26.25 | 26.36 | 0.00 | - | 72 | 0 | 0.00% |
| IWM231215P00200000 | 2023-10-02 12:07PM EDT | 2023-12-15 | 26.00 | 26.29 | 26.42 | +2.82 | +12.17% | 13 | 0 | 0.00% |
| IWM231229P00200000 | 2023-10-02 12:26PM EDT | 2023-12-29 | 25.74 | 26.18 | 26.36 | +4.11 | +19.00% | 1 | 0 | 0.00% |
| IWM240119P00200000 | 2023-09-29 3:02PM EDT | 2024-01-19 | 22.81 | 26.18 | 26.37 | 0.00 | - | 10,265 | 13,891 | 0.00% |
| IWM240216P00200000 | 2023-09-21 3:20PM EDT | 2024-02-16 | 23.01 | 26.23 | 26.43 | 0.00 | - | 13 | 0 | 0.00% |
| IWM240315P00200000 | 2023-10-02 11:31AM EDT | 2024-03-15 | 24.70 | 26.20 | 26.45 | +2.70 | +12.27% | 2 | 0 | 0.00% |
| IWM240328P00200000 | 2023-09-21 3:25PM EDT | 2024-03-28 | 23.13 | 26.18 | 26.49 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240419P00200000 | 2023-10-02 1:51PM EDT | 2024-04-19 | 26.02 | 26.13 | 26.46 | +2.32 | +9.79% | 1 | 0 | 0.00% |
| IWM240517P00200000 | 2023-09-26 10:13AM EDT | 2024-05-17 | 25.18 | 26.19 | 26.57 | +0.80 | +3.28% | 8 | 47 | 8.23% |
| IWM240621P00200000 | 2023-10-02 12:48PM EDT | 2024-06-21 | 26.30 | 26.34 | 26.70 | +4.20 | +19.00% | 16 | 60,712 | 9.16% |
| IWM240628P00200000 | 2023-09-27 10:52AM EDT | 2024-06-28 | 24.43 | 26.36 | 26.77 | 0.00 | - | 6 | 0 | 9.57% |
| IWM240920P00200000 | 2023-09-29 10:06AM EDT | 2024-09-20 | 23.32 | 26.82 | 27.37 | 0.00 | - | 2 | 0 | 10.90% |
| IWM241220P00200000 | 2023-09-28 11:07AM EDT | 2024-12-20 | 25.45 | 27.48 | 28.20 | 0.00 | - | 39 | 0 | 11.81% |
| IWM250117P00200000 | 2023-10-02 2:10PM EDT | 2025-01-17 | 27.64 | 27.55 | 28.38 | +1.55 | +5.94% | 8 | 0 | 11.84% |
| IWM250620P00200000 | 2023-09-27 3:41PM EDT | 2025-06-20 | 27.67 | 28.71 | 29.72 | 0.00 | - | 1,000 | 0 | 12.47% |
| IWM251219P00200000 | 2023-09-29 9:40AM EDT | 2025-12-19 | 27.22 | 29.36 | 31.07 | 0.00 | - | 40 | 0 | 12.69% |
| IWM260116P00200000 | 2023-09-27 3:22PM EDT | 2026-01-16 | 28.58 | 28.37 | 32.63 | 0.00 | - | 1 | 0 | 14.26% |
© 2023 Yahoo. Todos os direitos reservados.
