Mercado fechará em 3 h 17 min
BOVESPA
114.950,06 -974,55 (-0,84%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.361,04 -6,42 (-0,01%) PETROLEO CRU
90,50 +0,82 (+0,91%) OURO
1.920,70 -15,90 (-0,82%) Bitcoin USD
26.264,42 -89,41 (-0,34%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:43PM EDT. Mercado aberto.
Preço de exercício:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230927C00210000 | 2023-09-15 3:27PM EDT | 2023-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 12 | 81.25% |
| IWM230929C00210000 | 2023-09-15 1:24PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,223 | 57.81% |
| IWM231006C00210000 | 2023-09-26 9:40AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 37.11% |
| IWM231013C00210000 | 2023-09-21 12:49PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 28.91% |
| IWM231020C00210000 | 2023-09-26 11:49AM EDT | 2023-10-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 13 | 22,514 | 26.56% |
| IWM231027C00210000 | 2023-09-18 3:08PM EDT | 2023-10-27 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 44 | 23.44% |
| IWM231103C00210000 | 2023-09-22 3:32PM EDT | 2023-11-03 | 0.03 | 0.02 | 0.03 | 0.00 | - | - | 8 | 22.17% |
| IWM231117C00210000 | 2023-09-25 3:46PM EDT | 2023-11-17 | 0.04 | 0.03 | 0.05 | 0.00 | - | 55 | 20,586 | 20.22% |
| IWM231215C00210000 | 2023-09-26 9:41AM EDT | 2023-12-15 | 0.12 | 0.09 | 0.10 | +0.01 | +9.09% | 1 | 45,274 | 17.97% |
| IWM231229C00210000 | 2023-09-22 12:29PM EDT | 2023-12-29 | 0.18 | 0.14 | 0.15 | 0.00 | - | 6 | 5,077 | 17.65% |
| IWM240119C00210000 | 2023-09-26 10:28AM EDT | 2024-01-19 | 0.29 | 0.25 | 0.26 | +0.03 | +11.54% | 5 | 12,547 | 17.53% |
| IWM240216C00210000 | 2023-09-25 2:34PM EDT | 2024-02-16 | 0.50 | 0.48 | 0.50 | 0.00 | - | 18 | 194 | 17.85% |
| IWM240315C00210000 | 2023-09-26 11:42AM EDT | 2024-03-15 | 0.81 | 0.78 | 0.81 | -0.03 | -3.57% | 2 | 43,605 | 18.19% |
| IWM240328C00210000 | 2023-09-20 1:25PM EDT | 2024-03-28 | 1.44 | 0.85 | 1.02 | 0.00 | - | 2 | 34 | 18.56% |
| IWM240419C00210000 | 2023-09-26 12:25PM EDT | 2024-04-19 | 1.22 | 1.18 | 1.28 | -0.14 | -10.29% | 100 | 69 | 18.62% |
| IWM240517C00210000 | 2023-09-26 9:46AM EDT | 2024-05-17 | 1.91 | 1.67 | 1.74 | +0.02 | +1.06% | 2 | 0 | 19.07% |
| IWM240621C00210000 | 2023-09-26 11:39AM EDT | 2024-06-21 | 2.28 | 2.23 | 2.29 | +0.13 | +6.05% | 6 | 0 | 19.36% |
| IWM240628C00210000 | 2023-09-21 2:47PM EDT | 2024-06-28 | 2.58 | 2.34 | 2.45 | 0.00 | - | 1 | 1,910 | 19.54% |
| IWM240920C00210000 | 2023-09-22 1:58PM EDT | 2024-09-20 | 4.20 | 4.11 | 4.25 | 0.00 | - | 47 | 3,149 | 20.85% |
| IWM241220C00210000 | 2023-09-25 2:42PM EDT | 2024-12-20 | 6.27 | 6.01 | 6.15 | 0.00 | - | 17 | 15,557 | 21.72% |
| IWM250117C00210000 | 2023-09-26 11:43AM EDT | 2025-01-17 | 6.65 | 6.53 | 6.67 | -0.04 | -0.60% | 1 | 0 | 21.86% |
| IWM250620C00210000 | 2023-09-22 3:14PM EDT | 2025-06-20 | 10.13 | 9.86 | 10.08 | 0.00 | - | 35 | 780 | 23.22% |
| IWM251219C00210000 | 2023-09-19 10:01AM EDT | 2025-12-19 | 16.09 | 13.52 | 13.89 | 0.00 | - | 3 | 24 | 24.36% |
| IWM260116C00210000 | 2023-09-18 10:54AM EDT | 2026-01-16 | 17.00 | 11.90 | 16.28 | 0.00 | - | - | 1 | 26.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230927P00210000 | 2023-09-14 10:55AM EDT | 2023-09-27 | 24.72 | 34.32 | 34.43 | 0.00 | - | - | 10 | 0.00% |
| IWM230929P00210000 | 2023-09-12 1:26PM EDT | 2023-09-29 | 25.19 | 34.28 | 34.38 | 0.00 | - | 2 | 3 | 0.00% |
| IWM231009P00210000 | 2023-09-25 11:17AM EDT | 2023-10-09 | 33.48 | 34.28 | 34.45 | 0.00 | - | 1 | 1 | 0.00% |
| IWM231020P00210000 | 2023-09-19 9:39AM EDT | 2023-10-20 | 27.35 | 34.39 | 34.52 | 0.00 | - | 2 | 11 | 27.74% |
| IWM231117P00210000 | 2023-09-26 10:34AM EDT | 2023-11-17 | 33.93 | 34.35 | 34.48 | +0.39 | +1.16% | 20 | 26 | 0.00% |
| IWM231215P00210000 | 2023-09-25 9:36AM EDT | 2023-12-15 | 34.73 | 34.32 | 34.41 | 0.00 | - | 600 | 2,298 | 0.00% |
| IWM231229P00210000 | 2023-09-22 10:19AM EDT | 2023-12-29 | 33.34 | 34.30 | 34.47 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240119P00210000 | 2023-09-26 9:41AM EDT | 2024-01-19 | 33.29 | 34.32 | 34.42 | +0.34 | +1.03% | 1 | 356 | 0.00% |
| IWM240216P00210000 | 2023-09-18 12:15PM EDT | 2024-02-16 | 27.57 | 34.29 | 34.51 | 0.00 | - | 10 | 13 | 11.43% |
| IWM240315P00210000 | 2023-09-25 3:08PM EDT | 2024-03-15 | 33.81 | 34.26 | 34.50 | 0.00 | - | 2 | 95 | 10.06% |
| IWM240328P00210000 | 2023-09-14 2:26PM EDT | 2024-03-28 | 25.08 | 34.11 | 34.61 | 0.00 | - | 2 | 100 | 12.38% |
| IWM240419P00210000 | 2023-09-21 3:05PM EDT | 2024-04-19 | 32.77 | 34.19 | 34.50 | 0.00 | - | 10 | 11 | 9.28% |
| IWM240517P00210000 | 2023-09-25 3:15PM EDT | 2024-05-17 | 33.56 | 34.21 | 34.61 | 0.00 | - | 10 | 24 | 11.01% |
| IWM240621P00210000 | 2023-09-21 3:19PM EDT | 2024-06-21 | 32.99 | 34.12 | 34.59 | 0.00 | - | 10 | 753 | 10.06% |
| IWM240628P00210000 | 2023-07-13 10:01AM EDT | 2024-06-28 | 20.31 | 21.13 | 22.65 | 0.00 | - | 9 | 9 | 0.00% |
| IWM240920P00210000 | 2023-09-15 12:42PM EDT | 2024-09-20 | 27.78 | 34.04 | 34.69 | 0.00 | - | 2 | 29 | 9.64% |
| IWM241220P00210000 | 2023-09-19 2:58PM EDT | 2024-12-20 | 29.55 | 33.45 | 35.50 | 0.00 | - | 6 | 4,551 | 11.92% |
| IWM250117P00210000 | 2023-09-25 12:34PM EDT | 2025-01-17 | 33.28 | 33.64 | 35.54 | 0.00 | - | 3 | 0 | 11.68% |
| IWM250620P00210000 | 2023-09-19 1:10PM EDT | 2025-06-20 | 30.92 | 33.74 | 36.62 | 0.00 | - | 2 | 0 | 12.41% |
| IWM251219P00210000 | 2023-07-21 2:52PM EDT | 2025-12-19 | 25.53 | 29.42 | 32.86 | 0.00 | - | 90 | 497 | 0.00% |
| IWM260116P00210000 | 2023-09-25 11:59AM EDT | 2026-01-16 | 35.40 | 33.83 | 38.40 | 0.00 | - | 2 | 2 | 13.26% |
© 2023 Yahoo. Todos os direitos reservados.
