Mercado fechará em 31 mins
BOVESPA
114.945,74 -1.619,43 (-1,39%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.997,07 +122,09 (+0,24%) PETROLEO CRU
88,55 -2,24 (-2,47%) OURO
1.845,80 -20,30 (-1,09%) Bitcoin USD
27.857,17 +753,68 (+2,78%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:29PM EDT. Mercado aberto.
Preço de exercício:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231006C00220000 | 2023-09-14 12:15PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 65.63% |
| IWM231013C00220000 | 2023-09-19 10:56AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 45.31% |
| IWM231020C00220000 | 2023-09-29 9:56AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 0 | 36.33% |
| IWM231027C00220000 | 2023-09-26 1:33PM EDT | 2023-10-27 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 0 | 33.20% |
| IWM231117C00220000 | 2023-09-27 2:20PM EDT | 2023-11-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 0 | 24.61% |
| IWM231215C00220000 | 2023-09-29 2:43PM EDT | 2023-12-15 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 2 | 0 | 20.51% |
| IWM231229C00220000 | 2023-09-29 10:23AM EDT | 2023-12-29 | 0.04 | 0.03 | 0.04 | 0.00 | - | 78 | 0 | 19.34% |
| IWM240119C00220000 | 2023-10-02 3:01PM EDT | 2024-01-19 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 61 | 15,892 | 18.99% |
| IWM240216C00220000 | 2023-09-29 2:43PM EDT | 2024-02-16 | 0.18 | 0.12 | 0.14 | 0.00 | - | 6 | 0 | 18.34% |
| IWM240315C00220000 | 2023-10-02 3:02PM EDT | 2024-03-15 | 0.23 | 0.22 | 0.24 | -0.07 | -23.33% | 61 | 8,743 | 18.16% |
| IWM240328C00220000 | 2023-09-22 10:37AM EDT | 2024-03-28 | 0.44 | 0.23 | 0.33 | 0.00 | - | 7 | 25 | 18.48% |
| IWM240419C00220000 | 2023-09-28 3:26PM EDT | 2024-04-19 | 0.56 | 0.33 | 0.45 | 0.00 | - | 2 | 0 | 18.46% |
| IWM240517C00220000 | 2023-10-02 2:02PM EDT | 2024-05-17 | 0.61 | 0.54 | 0.67 | -0.66 | -51.97% | 1 | 0 | 18.71% |
| IWM240621C00220000 | 2023-10-02 11:48AM EDT | 2024-06-21 | 0.94 | 0.85 | 0.89 | -0.21 | -18.26% | 11 | 0 | 18.54% |
| IWM240628C00220000 | 2023-09-26 11:57AM EDT | 2024-06-28 | 1.01 | 0.90 | 0.96 | -0.19 | -15.83% | 1 | 0 | 18.62% |
| IWM240920C00220000 | 2023-09-29 1:25PM EDT | 2024-09-20 | 2.46 | 1.89 | 2.03 | 0.00 | - | 6 | 219 | 19.70% |
| IWM241220C00220000 | 2023-09-26 1:45PM EDT | 2024-12-20 | 3.63 | 3.29 | 3.41 | 0.00 | - | 8 | 0 | 20.61% |
| IWM250117C00220000 | 2023-10-02 10:51AM EDT | 2025-01-17 | 4.04 | 3.69 | 3.80 | -0.66 | -14.04% | 22 | 5,908 | 20.74% |
| IWM250620C00220000 | 2023-09-22 11:35AM EDT | 2025-06-20 | 7.32 | 6.28 | 6.49 | 0.00 | - | 12 | 0 | 22.02% |
| IWM251219C00220000 | 2023-09-25 9:31AM EDT | 2025-12-19 | 10.06 | 9.40 | 9.73 | 0.00 | - | 1 | 0 | 23.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM231020P00220000 | 2023-09-19 10:00AM EDT | 2023-10-20 | 38.45 | 46.66 | 46.79 | 0.00 | - | 4 | 0 | 53.56% |
| IWM231117P00220000 | 2023-09-28 2:27PM EDT | 2023-11-17 | 42.10 | 46.42 | 46.55 | 0.00 | - | 1 | 0 | 28.13% |
| IWM231215P00220000 | 2023-10-02 3:13PM EDT | 2023-12-15 | 46.51 | 46.44 | 46.60 | +3.33 | +7.71% | 2,290 | 0 | 24.17% |
| IWM231229P00220000 | 2023-09-27 3:40PM EDT | 2023-12-29 | 43.71 | 46.45 | 46.63 | 0.00 | - | 1 | 1 | 22.95% |
| IWM240119P00220000 | 2023-09-27 2:30PM EDT | 2024-01-19 | 44.07 | 46.42 | 46.61 | 0.00 | - | 35 | 0 | 20.22% |
| IWM240315P00220000 | 2023-09-27 3:40PM EDT | 2024-03-15 | 43.84 | 46.41 | 46.67 | 0.00 | - | 2 | 0 | 17.51% |
| IWM240328P00220000 | 2023-08-07 3:41PM EDT | 2024-03-28 | 26.07 | 33.78 | 34.38 | 0.00 | - | 30 | 0 | 0.00% |
| IWM240517P00220000 | 2023-08-17 9:58AM EDT | 2024-05-17 | 34.30 | 36.37 | 36.85 | 0.00 | - | 8 | 0 | 0.00% |
| IWM240621P00220000 | 2023-09-21 12:40PM EDT | 2024-06-21 | 42.89 | 46.48 | 46.99 | 0.00 | - | 8 | 9 | 16.53% |
| IWM240628P00220000 | 2023-08-16 3:59PM EDT | 2024-06-28 | 34.25 | 36.04 | 37.21 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241220P00220000 | 2023-08-11 12:48PM EDT | 2024-12-20 | 31.17 | 35.19 | 37.72 | 0.00 | - | 2 | 11 | 0.00% |
| IWM250117P00220000 | 2023-09-27 10:08AM EDT | 2025-01-17 | 43.60 | 45.91 | 47.14 | 0.00 | - | 7 | 0 | 13.04% |
| IWM250620P00220000 | 2023-09-29 1:50PM EDT | 2025-06-20 | 43.42 | 45.46 | 47.51 | 0.00 | - | 3 | 2 | 12.51% |
| IWM251219P00220000 | 2023-09-28 2:56PM EDT | 2025-12-19 | 42.40 | 44.80 | 48.68 | 0.00 | - | 4 | 37 | 13.41% |
| IWM260116P00220000 | 2023-09-28 11:57AM EDT | 2026-01-16 | 45.15 | 44.50 | 48.50 | +3.30 | +7.89% | 1 | 0 | 12.87% |
© 2023 Yahoo. Todos os direitos reservados.
