Mercado fechará em 3 h 29 min
BOVESPA
98.871,67 +945,33 (+0,97%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.740,20 -87,73 (-0,17%) PETROLEO CRU
68,75 -1,21 (-1,73%) OURO
1.992,20 -3,70 (-0,19%) Bitcoin USD
27.980,21 -548,17 (-1,92%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:30PM EDT. Mercado aberto.
Preço de exercício:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331C00120000 | 2023-02-21 10:32AM EDT | 2023-03-31 | 71.08 | 54.02 | 54.26 | 0.00 | - | 1 | 0 | 232.81% |
| IWM230421C00120000 | 2023-03-15 10:53AM EDT | 2023-04-21 | 51.87 | 50.64 | 50.94 | 0.00 | - | 2 | 10 | 74.80% |
| IWM230519C00120000 | 2023-01-13 1:14PM EDT | 2023-05-19 | 67.81 | 71.20 | 71.47 | 0.00 | - | 2 | 2 | 187.51% |
| IWM230616C00120000 | 2023-03-17 9:40AM EDT | 2023-06-16 | 54.96 | 51.67 | 52.09 | 0.00 | - | 4 | 13 | 55.35% |
| IWM230915C00120000 | 2022-10-13 9:30AM EDT | 2023-09-15 | 52.00 | 70.63 | 73.13 | 0.00 | - | - | 2 | 108.35% |
| IWM230929C00120000 | 2023-03-07 11:31AM EDT | 2023-09-29 | 70.92 | 53.66 | 54.26 | 0.00 | - | - | 3 | 48.24% |
| IWM231215C00120000 | 2023-02-28 11:29AM EDT | 2023-12-15 | 73.55 | 54.72 | 55.65 | 0.00 | - | 5 | 29 | 45.25% |
| IWM240119C00120000 | 2023-03-22 2:06PM EDT | 2024-01-19 | 61.32 | 54.82 | 55.93 | 0.00 | - | 1 | 21 | 43.37% |
| IWM240315C00120000 | 2023-02-24 11:54AM EDT | 2024-03-15 | 72.00 | 55.55 | 56.91 | 0.00 | - | 1 | 1 | 42.39% |
| IWM240621C00120000 | 2022-10-07 12:47PM EDT | 2024-06-21 | 59.73 | 66.00 | 71.00 | 0.00 | - | 2 | 3 | 60.93% |
| IWM241220C00120000 | 2022-12-06 3:48PM EDT | 2024-12-20 | 70.52 | 63.25 | 67.43 | 0.00 | - | 2 | 42 | 49.79% |
| IWM250117C00120000 | 2023-03-20 3:44PM EDT | 2025-01-17 | 62.60 | 57.95 | 61.14 | 0.00 | - | 1 | 71 | 38.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230324P00120000 | 2023-03-23 3:57PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 218.75% |
| IWM230331P00120000 | 2023-03-22 3:21PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 256 | 1,406 | 78.13% |
| IWM230406P00120000 | 2023-03-24 9:31AM EDT | 2023-04-06 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 19 | 67.97% |
| IWM230414P00120000 | 2023-03-23 1:22PM EDT | 2023-04-14 | 0.04 | 0.05 | 0.06 | 0.00 | - | 19 | 42 | 58.98% |
| IWM230421P00120000 | 2023-03-24 11:03AM EDT | 2023-04-21 | 0.10 | 0.08 | 0.09 | -0.02 | -16.67% | 107 | 536 | 54.30% |
| IWM230428P00120000 | 2023-03-23 11:29AM EDT | 2023-04-28 | 0.09 | 0.12 | 0.14 | 0.00 | - | 7 | 22 | 51.76% |
| IWM230519P00120000 | 2023-03-23 1:39PM EDT | 2023-05-19 | 0.26 | 0.31 | 0.33 | 0.00 | - | 5 | 368 | 47.61% |
| IWM230616P00120000 | 2023-03-24 12:00PM EDT | 2023-06-16 | 0.60 | 0.59 | 0.63 | +0.18 | +42.86% | 2 | 45,761 | 43.99% |
| IWM230630P00120000 | 2023-03-24 11:41AM EDT | 2023-06-30 | 0.76 | 0.71 | 0.74 | +0.04 | +5.56% | 1 | 484 | 42.14% |
| IWM230721P00120000 | 2023-03-24 10:11AM EDT | 2023-07-21 | 1.02 | 0.91 | 0.96 | +0.36 | +54.55% | 5 | 1,610 | 40.53% |
| IWM230818P00120000 | 2023-03-24 9:49AM EDT | 2023-08-18 | 1.41 | 1.20 | 1.25 | +0.38 | +36.89% | 22 | 2,508 | 38.82% |
| IWM230915P00120000 | 2023-03-24 10:40AM EDT | 2023-09-15 | 1.57 | 1.47 | 1.54 | +0.41 | +35.34% | 1 | 8,588 | 37.50% |
| IWM230929P00120000 | 2023-03-23 3:27PM EDT | 2023-09-29 | 1.64 | 1.62 | 1.73 | 0.00 | - | 5 | 5,036 | 37.21% |
| IWM231215P00120000 | 2023-03-24 9:48AM EDT | 2023-12-15 | 2.65 | 2.35 | 2.42 | +0.65 | +32.50% | 1 | 42,624 | 34.48% |
| IWM240119P00120000 | 2023-03-24 11:54AM EDT | 2024-01-19 | 2.61 | 2.52 | 2.77 | -0.02 | -0.76% | 1 | 8,417 | 33.76% |
| IWM240315P00120000 | 2023-03-24 11:48AM EDT | 2024-03-15 | 3.04 | 2.84 | 3.33 | +0.01 | +0.33% | 1 | 4,394 | 32.86% |
| IWM240621P00120000 | 2023-03-23 3:31PM EDT | 2024-06-21 | 3.70 | 3.64 | 3.93 | 0.00 | - | 11 | 13,259 | 30.76% |
| IWM241220P00120000 | 2023-03-16 12:55PM EDT | 2024-12-20 | 4.50 | 4.77 | 5.41 | 0.00 | - | 10 | 50 | 29.18% |
| IWM250117P00120000 | 2023-02-21 5:06PM EDT | 2025-01-17 | 3.61 | 4.56 | 5.60 | 0.00 | - | 1 | 28 | 28.93% |
© 2023 Yahoo. Todos os direitos reservados.
