Mercado fechado
BOVESPA
99.670,47 +841,20 (+0,85%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.851,42 +80,30 (+0,15%) PETROLEO CRU
72,80 -0,01 (-0,01%) OURO
1.957,90 +4,10 (+0,21%) Bitcoin USD
27.115,34 -893,46 (-3,19%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:130.00
Opções de comprapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331C00130000 | 2023-02-03 11:54AM EDT | 2023-03-31 | 69.42 | 61.74 | 61.94 | 0.00 | - | 3 | 4 | 516.65% |
| IWM230406C00130000 | 2023-03-20 11:02AM EDT | 2023-04-06 | 45.03 | 44.10 | 44.34 | 0.00 | - | 2 | 0 | 100.29% |
| IWM230421C00130000 | 2023-03-24 10:01AM EDT | 2023-04-21 | 39.70 | 44.38 | 44.61 | 0.00 | - | 1 | 4 | 71.34% |
| IWM230519C00130000 | 2023-03-21 9:44AM EDT | 2023-05-19 | 48.06 | 45.04 | 45.32 | 0.00 | - | 3 | 56 | 57.54% |
| IWM230616C00130000 | 2023-03-24 3:52PM EDT | 2023-06-16 | 43.34 | 45.56 | 45.88 | 0.00 | - | 4 | 121 | 50.89% |
| IWM230630C00130000 | 2023-02-08 12:27PM EDT | 2023-06-30 | 64.60 | 50.58 | 51.00 | 0.00 | - | 1 | 5 | 73.36% |
| IWM230818C00130000 | 2023-03-27 1:57PM EDT | 2023-08-18 | 47.46 | 47.07 | 47.45 | -0.54 | -1.13% | 2 | 0 | 46.60% |
| IWM230915C00130000 | 2023-03-06 4:14PM EDT | 2023-09-15 | 61.52 | 47.77 | 48.26 | 0.00 | - | 2 | 13 | 45.78% |
| IWM230929C00130000 | 2023-03-24 1:02PM EDT | 2023-09-29 | 45.04 | 47.98 | 48.52 | 0.00 | - | 2 | 4 | 44.97% |
| IWM231117C00130000 | 2023-03-27 12:11PM EDT | 2023-11-17 | 47.97 | 48.68 | 49.42 | -0.28 | -0.58% | 2 | 1 | 42.79% |
| IWM231215C00130000 | 2023-03-27 12:31PM EDT | 2023-12-15 | 49.13 | 49.33 | 50.18 | -10.86 | -18.10% | 12 | 37 | 42.57% |
| IWM240119C00130000 | 2023-03-17 11:03AM EDT | 2024-01-19 | 48.00 | 49.52 | 50.53 | 0.00 | - | 3 | 57 | 40.90% |
| IWM240315C00130000 | 2023-01-11 3:11PM EDT | 2024-03-15 | 59.90 | 65.13 | 68.61 | 0.00 | - | - | 4 | 71.21% |
| IWM240621C00130000 | 2023-03-22 9:42AM EDT | 2024-06-21 | 54.00 | 51.85 | 53.62 | 0.00 | - | 1 | 11 | 39.34% |
| IWM241220C00130000 | 2022-08-19 3:57PM EDT | 2024-12-20 | 76.52 | 61.00 | 65.50 | 0.00 | - | 6 | 4 | 51.23% |
| IWM250117C00130000 | 2023-03-20 9:37AM EDT | 2025-01-17 | 53.42 | 53.97 | 57.05 | 0.00 | - | 2 | 17 | 37.78% |
Opções de vendapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230329P00130000 | 2023-03-24 1:31PM EDT | 2023-03-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 106.25% |
| IWM230331P00130000 | 2023-03-24 3:32PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,128 | 81.25% |
| IWM230405P00130000 | 2023-03-24 10:48AM EDT | 2023-04-05 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 57.81% |
| IWM230406P00130000 | 2023-03-27 12:50PM EDT | 2023-04-06 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 10 | 59 | 60.94% |
| IWM230414P00130000 | 2023-03-27 3:37PM EDT | 2023-04-14 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 5 | 4,024 | 50.78% |
| IWM230421P00130000 | 2023-03-27 4:04PM EDT | 2023-04-21 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 2 | 718 | 47.27% |
| IWM230428P00130000 | 2023-03-27 3:42PM EDT | 2023-04-28 | 0.10 | 0.10 | 0.12 | -0.08 | -44.44% | 7 | 61 | 45.12% |
| IWM230505P00130000 | 2023-03-24 11:24AM EDT | 2023-05-05 | 0.38 | 0.16 | 0.18 | 0.00 | - | 3 | 3 | 43.60% |
| IWM230519P00130000 | 2023-03-27 10:32AM EDT | 2023-05-19 | 0.36 | 0.31 | 0.32 | -0.28 | -43.75% | 7 | 8,309 | 41.31% |
| IWM230616P00130000 | 2023-03-27 2:42PM EDT | 2023-06-16 | 0.62 | 0.62 | 0.65 | -0.22 | -26.19% | 2,043 | 53,295 | 38.45% |
| IWM230630P00130000 | 2023-03-27 1:27PM EDT | 2023-06-30 | 0.81 | 0.77 | 0.80 | -0.17 | -17.35% | 20 | 2,862 | 37.18% |
| IWM230721P00130000 | 2023-03-27 12:30PM EDT | 2023-07-21 | 1.08 | 1.02 | 1.06 | -0.23 | -17.56% | 4 | 583 | 35.95% |
| IWM230818P00130000 | 2023-03-27 3:39PM EDT | 2023-08-18 | 1.38 | 1.38 | 1.43 | -0.39 | -22.03% | 2 | 10,019 | 34.82% |
| IWM230915P00130000 | 2023-03-24 2:01PM EDT | 2023-09-15 | 2.11 | 1.70 | 1.76 | 0.00 | - | 46 | 27,753 | 33.70% |
| IWM230929P00130000 | 2023-03-24 3:56PM EDT | 2023-09-29 | 2.27 | 1.89 | 1.97 | 0.00 | - | 20 | 242 | 33.47% |
| IWM231117P00130000 | 2023-03-22 11:12AM EDT | 2023-11-17 | 2.39 | 2.34 | 2.60 | 0.00 | - | - | 245 | 32.38% |
| IWM231215P00130000 | 2023-03-27 2:35PM EDT | 2023-12-15 | 2.76 | 2.74 | 2.80 | -0.84 | -23.33% | 11 | 27,577 | 31.34% |
| IWM231229P00130000 | 2023-03-15 11:01AM EDT | 2023-12-29 | 3.76 | 2.83 | 3.01 | 0.00 | - | 1 | 6 | 31.26% |
| IWM240119P00130000 | 2023-03-27 9:47AM EDT | 2024-01-19 | 3.10 | 3.01 | 3.20 | -0.45 | -12.68% | 8 | 6,535 | 30.76% |
| IWM240315P00130000 | 2023-03-24 10:45AM EDT | 2024-03-15 | 3.72 | 3.52 | 3.74 | -0.78 | -17.33% | 1 | 2,125 | 29.77% |
| IWM240621P00130000 | 2023-03-22 11:28AM EDT | 2024-06-21 | 4.30 | 4.21 | 4.70 | 0.00 | - | 6 | 1,148 | 28.64% |
| IWM241220P00130000 | 2023-03-22 3:45PM EDT | 2024-12-20 | 6.00 | 5.55 | 6.55 | 0.00 | - | 6 | 7,195 | 27.60% |
| IWM250117P00130000 | 2023-03-24 10:23AM EDT | 2025-01-17 | 7.07 | 5.60 | 6.63 | 0.00 | - | 3 | 245 | 27.15% |
© 2023 Yahoo. Todos os direitos reservados.
