Mercado fechará em 23 mins
BOVESPA
116.255,81 +525,05 (+0,45%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.043,98 -510,97 (-0,99%) PETROLEO CRU
90,92 -0,79 (-0,86%) OURO
1.864,80 -13,80 (-0,73%) Bitcoin USD
26.928,39 -190,82 (-0,70%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:37PM EDT. Mercado aberto.
Preço de exercício:230.00
Opções de comprapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929C00230000 | 2023-09-07 9:39AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,547 | 162.50% |
| IWM231020C00230000 | 2023-09-14 11:47AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,410 | 37.11% |
| IWM231027C00230000 | 2023-09-14 12:02PM EDT | 2023-10-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,200 | 32.03% |
| IWM231117C00230000 | 2023-09-27 1:07PM EDT | 2023-11-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 584 | 24.61% |
| IWM231215C00230000 | 2023-09-28 2:03PM EDT | 2023-12-15 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 30,286 | 19.53% |
| IWM231229C00230000 | 2023-09-27 12:29PM EDT | 2023-12-29 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 293 | 19.34% |
| IWM240119C00230000 | 2023-09-29 11:29AM EDT | 2024-01-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 24,708 | 19.34% |
| IWM240216C00230000 | 2023-09-29 2:41PM EDT | 2024-02-16 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 26 | 902 | 18.36% |
| IWM240315C00230000 | 2023-09-29 2:28PM EDT | 2024-03-15 | 0.12 | 0.12 | 0.14 | 0.00 | - | 50 | 22,349 | 18.07% |
| IWM240328C00230000 | 2023-09-26 2:30PM EDT | 2024-03-28 | 0.15 | 0.12 | 0.21 | 0.00 | - | 10 | 138 | 18.48% |
| IWM240419C00230000 | 2023-09-26 3:19PM EDT | 2024-04-19 | 0.22 | 0.19 | 0.28 | 0.00 | - | 20 | 139 | 18.29% |
| IWM240517C00230000 | 2023-09-26 3:03PM EDT | 2024-05-17 | 0.33 | 0.31 | 0.42 | 0.00 | - | 15 | 399 | 18.38% |
| IWM240621C00230000 | 2023-09-29 9:51AM EDT | 2024-06-21 | 0.61 | 0.53 | 0.57 | +0.03 | +5.17% | 1 | 13,997 | 18.14% |
| IWM240628C00230000 | 2023-09-14 10:58AM EDT | 2024-06-28 | 1.25 | 0.53 | 0.65 | 0.00 | - | 1 | 56 | 18.38% |
| IWM240920C00230000 | 2023-09-29 1:00PM EDT | 2024-09-20 | 1.36 | 1.33 | 1.40 | -0.55 | -28.80% | 52 | 7 | 19.07% |
| IWM241220C00230000 | 2023-09-29 2:35PM EDT | 2024-12-20 | 2.43 | 2.43 | 2.52 | +0.24 | +10.96% | 3 | 394 | 19.93% |
| IWM250117C00230000 | 2023-09-28 11:53AM EDT | 2025-01-17 | 3.05 | 2.79 | 2.88 | 0.00 | - | 1 | 3,050 | 20.11% |
| IWM250620C00230000 | 2023-09-27 11:41AM EDT | 2025-06-20 | 5.01 | 5.04 | 5.22 | 0.00 | - | 1 | 140 | 21.31% |
| IWM251219C00230000 | 2023-09-29 12:28PM EDT | 2025-12-19 | 8.36 | 7.99 | 8.22 | -0.08 | -0.95% | 1 | 583 | 22.43% |
| IWM260116C00230000 | 2023-09-27 2:51PM EDT | 2026-01-16 | 8.44 | 6.10 | 10.80 | 0.00 | - | 22 | 22 | 24.88% |
Opções de vendapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929P00230000 | 2023-09-13 3:12PM EDT | 2023-09-29 | 47.70 | 53.01 | 53.13 | 0.00 | - | 1 | 0 | 0.00% |
| IWM231020P00230000 | 2023-09-18 10:09AM EDT | 2023-10-20 | 47.41 | 52.99 | 53.13 | 0.00 | - | - | 0 | 0.00% |
| IWM231117P00230000 | 2023-09-06 1:44PM EDT | 2023-11-17 | 44.49 | 52.96 | 53.09 | 0.00 | - | 4 | 0 | 0.00% |
| IWM231215P00230000 | 2023-09-27 2:51PM EDT | 2023-12-15 | 53.80 | 52.91 | 53.09 | 0.00 | - | 50 | 11 | 0.00% |
| IWM231229P00230000 | 2023-09-27 3:11PM EDT | 2023-12-29 | 53.19 | 52.91 | 53.12 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240119P00230000 | 2023-09-28 10:05AM EDT | 2024-01-19 | 52.90 | 52.91 | 53.13 | 0.00 | - | 1 | 14 | 0.00% |
| IWM240315P00230000 | 2023-09-27 3:40PM EDT | 2024-03-15 | 53.88 | 52.88 | 53.19 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240328P00230000 | 2023-04-26 2:57PM EDT | 2024-03-28 | 58.57 | 52.82 | 55.35 | 0.00 | - | - | 0 | 29.33% |
| IWM240517P00230000 | 2023-07-11 9:45AM EDT | 2024-05-17 | 41.73 | 37.65 | 38.31 | 0.00 | - | - | 0 | 0.00% |
| IWM240621P00230000 | 2022-10-11 3:22PM EDT | 2024-06-21 | 63.93 | 45.23 | 49.59 | 0.00 | - | - | 1 | 0.00% |
| IWM241220P00230000 | 2023-08-29 3:53PM EDT | 2024-12-20 | 41.90 | 51.20 | 53.47 | 0.00 | - | 1 | 0 | 11.06% |
| IWM250117P00230000 | 2023-06-07 3:39PM EDT | 2025-01-17 | 42.73 | 43.12 | 46.93 | 0.00 | - | 1 | 1 | 0.00% |
| IWM251219P00230000 | 2023-09-22 9:43AM EDT | 2025-12-19 | 52.26 | 50.50 | 55.50 | 0.00 | - | 3 | 0 | 14.23% |
| IWM260116P00230000 | 2023-09-22 12:38PM EDT | 2026-01-16 | 53.06 | 50.50 | 55.50 | 0.00 | - | - | 0 | 13.99% |
© 2023 Yahoo. Todos os direitos reservados.
