Mercado fechará em 32 mins
BOVESPA
114.293,00 +99,57 (+0,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.498,95 +391,15 (+0,77%) PETROLEO CRU
93,77 +3,38 (+3,74%) OURO
1.895,00 -24,80 (-1,29%) Bitcoin USD
26.261,27 +64,89 (+0,25%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:28PM EDT. Mercado aberto.
Preço de exercício:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929C00235000 | 2023-09-06 11:16AM EDT | 2023-09-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 189 | 2,091 | 100.00% |
| IWM231006C00235000 | 2023-09-11 9:37AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 56.25% |
| IWM231013C00235000 | 2023-09-06 10:08AM EDT | 2023-10-13 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 45.31% |
| IWM231020C00235000 | 2023-09-12 11:01AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,009 | 38.28% |
| IWM231117C00235000 | 2023-08-21 10:30AM EDT | 2023-11-17 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 0 | 28.91% |
| IWM231215C00235000 | 2023-09-22 12:23PM EDT | 2023-12-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 197 | 6,826 | 22.27% |
| IWM231229C00235000 | 2023-09-13 10:06AM EDT | 2023-12-29 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 251 | 20.51% |
| IWM240119C00235000 | 2023-09-22 11:48AM EDT | 2024-01-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 1,019 | 20.02% |
| IWM240216C00235000 | 2023-09-22 11:29AM EDT | 2024-02-16 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 53 | 19.14% |
| IWM240315C00235000 | 2023-09-21 2:13PM EDT | 2024-03-15 | 0.11 | 0.09 | 0.11 | 0.00 | - | 61 | 214 | 18.56% |
| IWM240328C00235000 | 2023-09-22 11:43AM EDT | 2024-03-28 | 0.14 | 0.09 | 0.16 | 0.00 | - | 1 | 100 | 18.85% |
| IWM240419C00235000 | 2023-09-26 2:49PM EDT | 2024-04-19 | 0.15 | 0.13 | 0.22 | 0.00 | - | 5 | 56 | 18.65% |
| IWM240517C00235000 | 2023-09-26 3:27PM EDT | 2024-05-17 | 0.25 | 0.22 | 0.32 | 0.00 | - | 5 | 161 | 18.59% |
| IWM240621C00235000 | 2023-09-27 9:53AM EDT | 2024-06-21 | 0.39 | 0.38 | 0.42 | +0.03 | +8.33% | 250 | 1,008 | 18.16% |
| IWM240628C00235000 | 2023-08-25 3:05PM EDT | 2024-06-28 | 0.95 | 0.33 | 0.47 | 0.00 | - | 1 | 4 | 18.30% |
| IWM240920C00235000 | 2023-09-20 3:46PM EDT | 2024-09-20 | 1.23 | 0.90 | 1.09 | 0.00 | - | 2 | 132 | 18.99% |
| IWM241220C00235000 | 2023-09-26 10:22AM EDT | 2024-12-20 | 1.89 | 1.89 | 1.99 | 0.00 | - | 1 | 404 | 19.65% |
| IWM250117C00235000 | 2023-09-27 12:42PM EDT | 2025-01-17 | 2.08 | 2.20 | 2.29 | -0.01 | -0.48% | 2 | 546 | 19.80% |
| IWM250620C00235000 | 2023-09-07 11:04AM EDT | 2025-06-20 | 6.02 | 4.17 | 4.43 | 0.00 | - | 2 | 197 | 21.06% |
| IWM251219C00235000 | 2023-09-27 10:39AM EDT | 2025-12-19 | 6.94 | 6.86 | 7.17 | +0.43 | +6.61% | 19 | 42 | 22.11% |
| IWM260116C00235000 | 2023-09-27 2:51PM EDT | 2026-01-16 | 7.24 | 5.27 | 9.53 | +0.19 | +2.70% | 20 | 31 | 24.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230929P00235000 | 2023-09-27 10:20AM EDT | 2023-09-29 | 58.91 | 58.11 | 58.24 | +11.29 | +23.71% | 1 | 0 | 0.00% |
| IWM231006P00235000 | 2023-09-13 9:39AM EDT | 2023-10-06 | 50.85 | 58.08 | 58.21 | 0.00 | - | - | 0 | 0.00% |
| IWM231013P00235000 | 2023-09-18 10:55AM EDT | 2023-10-13 | 52.46 | 58.09 | 58.22 | 0.00 | - | 4 | 0 | 0.00% |
| IWM231020P00235000 | 2023-05-04 1:09PM EDT | 2023-10-20 | 64.60 | 53.23 | 53.68 | 0.00 | - | - | 0 | 0.00% |
| IWM231117P00235000 | 2023-09-07 10:39AM EDT | 2023-11-17 | 51.21 | 58.05 | 58.21 | 0.00 | - | - | 0 | 0.00% |
| IWM231215P00235000 | 2023-09-27 2:53PM EDT | 2023-12-15 | 58.82 | 58.07 | 58.26 | +12.43 | +26.79% | 66 | 15 | 0.00% |
| IWM231229P00235000 | 2023-09-27 3:06PM EDT | 2023-12-29 | 58.32 | 58.07 | 58.26 | +9.82 | +20.25% | 1 | 0 | 0.00% |
| IWM240119P00235000 | 2023-09-27 3:04PM EDT | 2024-01-19 | 58.53 | 58.00 | 58.22 | +9.38 | +19.08% | 1 | 0 | 0.00% |
| IWM240315P00235000 | 2023-02-02 3:04PM EDT | 2024-03-15 | 36.55 | 42.73 | 44.39 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240621P00235000 | 2022-12-16 4:44PM EDT | 2024-06-21 | 60.40 | 46.30 | 50.27 | 0.00 | - | 4 | 0 | 0.00% |
| IWM241220P00235000 | 2023-03-08 12:22PM EDT | 2024-12-20 | 48.52 | 58.69 | 63.46 | 0.00 | - | 1 | 1 | 26.26% |
| IWM250117P00235000 | 2023-06-16 2:09PM EDT | 2025-01-17 | 49.57 | 41.54 | 45.42 | 0.00 | - | 5 | 0 | 0.00% |
| IWM250620P00235000 | 2023-06-09 9:49AM EDT | 2025-06-20 | 49.30 | 47.50 | 52.50 | 0.00 | - | - | 0 | 0.00% |
| IWM251219P00235000 | 2023-09-12 3:46PM EDT | 2025-12-19 | 51.10 | 56.00 | 60.50 | 0.00 | - | 1 | 3 | 15.02% |
© 2023 Yahoo. Todos os direitos reservados.
