Mercado fechará em 3 h 34 min
BOVESPA
98.874,45 +948,11 (+0,97%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.677,88 -150,05 (-0,28%) PETROLEO CRU
68,93 -1,03 (-1,47%) OURO
1.991,80 -4,10 (-0,21%) Bitcoin USD
28.006,39 -452,28 (-1,59%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:26PM EDT. Mercado aberto.
Preço de exercício:100.00
Opções de comprapara24 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230324C00100000 | 2023-03-22 3:53PM EDT | 2023-03-24 | 72.13 | 70.03 | 70.40 | 0.00 | - | 18 | 0 | 500.78% |
| IWM230421C00100000 | 2023-03-22 12:17PM EDT | 2023-04-21 | 75.23 | 70.23 | 70.58 | 0.00 | - | 10 | 9 | 101.47% |
| IWM230428C00100000 | 2023-03-16 3:35PM EDT | 2023-04-28 | 76.25 | 70.53 | 70.90 | 0.00 | - | - | 5 | 100.15% |
| IWM230519C00100000 | 2023-03-17 9:30AM EDT | 2023-05-19 | 75.73 | 70.65 | 70.99 | 0.00 | - | 3 | 41 | 81.64% |
| IWM230616C00100000 | 2023-03-23 10:08AM EDT | 2023-06-16 | 74.11 | 70.94 | 71.37 | 0.00 | - | 1 | 45 | 71.63% |
| IWM230721C00100000 | 2023-02-21 1:12PM EDT | 2023-07-21 | 89.00 | 72.13 | 72.50 | 0.00 | - | - | 1 | 71.00% |
| IWM230818C00100000 | 2023-01-11 1:31PM EDT | 2023-08-18 | 83.82 | 91.30 | 91.81 | 0.00 | - | - | 1 | 151.34% |
| IWM230915C00100000 | 2023-03-20 10:01AM EDT | 2023-09-15 | 76.04 | 72.03 | 72.61 | 0.00 | - | 4 | 8 | 58.64% |
| IWM231215C00100000 | 2023-03-16 11:33AM EDT | 2023-12-15 | 77.15 | 72.65 | 73.64 | 0.00 | - | 1 | 21 | 51.73% |
| IWM240119C00100000 | 2023-03-22 10:42AM EDT | 2024-01-19 | 72.00 | 72.80 | 73.98 | -6.80 | -8.63% | 1 | 195 | 52.19% |
| IWM240315C00100000 | 2023-03-09 2:38PM EDT | 2024-03-15 | 86.00 | 73.09 | 74.54 | 0.00 | - | 3 | 2 | 49.96% |
| IWM241220C00100000 | 2023-02-17 11:55AM EDT | 2024-12-20 | 97.30 | 75.01 | 78.89 | 0.00 | - | 1 | 80 | 47.73% |
| IWM250117C00100000 | 2023-03-09 1:49PM EDT | 2025-01-17 | 90.00 | 74.54 | 77.71 | 0.00 | - | 1 | 62 | 44.15% |
Opções de vendapara24 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230406P00100000 | 2023-03-24 11:45AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 85.94% |
| IWM230414P00100000 | 2023-03-23 2:51PM EDT | 2023-04-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 17 | 75.78% |
| IWM230421P00100000 | 2023-03-24 9:37AM EDT | 2023-04-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 92 | 69.14% |
| IWM230428P00100000 | 2023-03-23 2:10PM EDT | 2023-04-28 | 0.03 | 0.04 | 0.05 | 0.00 | - | 1 | 18 | 66.02% |
| IWM230519P00100000 | 2023-03-24 9:37AM EDT | 2023-05-19 | 0.12 | 0.11 | 0.12 | +0.04 | +50.00% | 2 | 678 | 58.69% |
| IWM230616P00100000 | 2023-03-24 10:53AM EDT | 2023-06-16 | 0.28 | 0.24 | 0.26 | +0.10 | +55.56% | 2,367 | 19,757 | 53.66% |
| IWM230721P00100000 | 2023-03-22 11:12AM EDT | 2023-07-21 | 0.30 | 0.37 | 0.41 | 0.00 | - | 4 | 81 | 48.90% |
| IWM230818P00100000 | 2023-03-24 9:59AM EDT | 2023-08-18 | 0.61 | 0.51 | 0.57 | -0.05 | -7.58% | 1 | 4 | 46.68% |
| IWM230915P00100000 | 2023-03-23 2:06PM EDT | 2023-09-15 | 0.75 | 0.67 | 0.72 | +0.14 | +22.95% | 10 | 9,215 | 44.73% |
| IWM231215P00100000 | 2023-03-24 9:32AM EDT | 2023-12-15 | 1.24 | 1.18 | 1.25 | +0.23 | +22.77% | 50 | 12,013 | 40.72% |
| IWM240119P00100000 | 2023-03-22 3:58PM EDT | 2024-01-19 | 1.20 | 1.32 | 1.39 | 0.00 | - | 1 | 7,054 | 39.23% |
| IWM240315P00100000 | 2023-03-24 11:32AM EDT | 2024-03-15 | 1.66 | 1.38 | 1.80 | +0.22 | +15.28% | 1 | 977 | 38.32% |
| IWM240621P00100000 | 2023-03-24 10:56AM EDT | 2024-06-21 | 1.85 | 1.89 | 2.22 | -0.09 | -4.64% | 4 | 300 | 35.81% |
| IWM241220P00100000 | 2023-03-09 1:24PM EDT | 2024-12-20 | 1.55 | 2.50 | 3.25 | 0.00 | - | 7 | 10,530 | 33.65% |
| IWM250117P00100000 | 2023-03-20 11:20AM EDT | 2025-01-17 | 2.55 | 2.57 | 3.44 | 0.00 | - | 1 | 563 | 33.49% |
© 2023 Yahoo. Todos os direitos reservados.
