Mercado fechará em 3 h 24 min
BOVESPA
99.693,16 +863,88 (+0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.990,19 +219,07 (+0,42%) PETROLEO CRU
71,48 +2,22 (+3,21%) OURO
1.958,20 -25,60 (-1,29%) Bitcoin USD
27.224,84 -598,26 (-2,15%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:36PM EDT. Mercado aberto.
Preço de exercício:159.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230327C00159000 | 2023-03-24 4:08PM EDT | 2023-03-27 | 12.85 | 14.09 | 14.30 | 0.00 | - | 8 | 2 | 71.88% |
| IWM230329C00159000 | 2023-03-16 3:05PM EDT | 2023-03-29 | 17.66 | 14.27 | 14.46 | 0.00 | - | - | 0 | 58.20% |
| IWM230331C00159000 | 2023-03-24 1:53PM EDT | 2023-03-31 | 11.84 | 14.37 | 14.57 | 0.00 | - | 40 | 88 | 53.08% |
| IWM230406C00159000 | 2023-03-22 2:40PM EDT | 2023-04-06 | 16.99 | 14.76 | 14.91 | 0.00 | - | - | 10 | 42.33% |
| IWM230414C00159000 | 2023-03-24 10:30AM EDT | 2023-04-14 | 12.90 | 15.31 | 15.43 | 0.00 | - | 1 | 1 | 38.28% |
| IWM230421C00159000 | 2023-03-24 3:22PM EDT | 2023-04-21 | 14.90 | 15.85 | 15.96 | 0.00 | - | 3 | 3 | 37.28% |
| IWM230630C00159000 | 2023-03-23 1:46PM EDT | 2023-06-30 | 17.96 | 19.46 | 19.66 | 0.00 | - | 4 | 7 | 32.94% |
| IWM230818C00159000 | 2023-03-23 12:19PM EDT | 2023-08-18 | 20.86 | 21.78 | 21.93 | 0.00 | - | 3 | 10 | 32.86% |
| IWM230929C00159000 | 2023-03-27 9:54AM EDT | 2023-09-29 | 23.38 | 23.36 | 23.58 | +2.88 | +14.05% | 1 | 109 | 32.71% |
| IWM231117C00159000 | 2023-03-24 12:17PM EDT | 2023-11-17 | 22.80 | 24.64 | 25.17 | 0.00 | - | 4 | 1 | 32.31% |
| IWM231229C00159000 | 2023-03-13 10:49AM EDT | 2023-12-29 | 26.85 | 25.86 | 26.19 | 0.00 | - | - | 1 | 31.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230327P00159000 | 2023-03-27 9:30AM EDT | 2023-03-27 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 89 | 97 | 59.38% |
| IWM230329P00159000 | 2023-03-27 11:17AM EDT | 2023-03-29 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 29 | 130 | 42.58% |
| IWM230331P00159000 | 2023-03-27 12:08PM EDT | 2023-03-31 | 0.08 | 0.07 | 0.07 | -0.13 | -61.90% | 248 | 11,743 | 37.31% |
| IWM230403P00159000 | 2023-03-27 11:56AM EDT | 2023-04-03 | 0.15 | 0.12 | 0.14 | -0.23 | -60.53% | 148 | 113 | 33.40% |
| IWM230405P00159000 | 2023-03-27 9:44AM EDT | 2023-04-05 | 0.25 | 0.22 | 0.23 | -0.23 | -47.92% | 20 | 150 | 33.01% |
| IWM230406P00159000 | 2023-03-24 2:23PM EDT | 2023-04-06 | 0.70 | 0.27 | 0.29 | 0.00 | - | 38 | 49 | 33.15% |
| IWM230414P00159000 | 2023-03-27 10:17AM EDT | 2023-04-14 | 0.74 | 0.71 | 0.72 | -0.49 | -39.84% | 12 | 409 | 31.96% |
| IWM230421P00159000 | 2023-03-27 11:56AM EDT | 2023-04-21 | 1.14 | 1.06 | 1.07 | -0.42 | -26.92% | 929 | 2,043 | 30.95% |
| IWM230428P00159000 | 2023-03-27 12:17PM EDT | 2023-04-28 | 1.39 | 1.35 | 1.38 | -0.48 | -25.67% | 74 | 112 | 30.01% |
| IWM230505P00159000 | 2023-03-27 11:51AM EDT | 2023-05-05 | 1.75 | 1.75 | 1.78 | -0.45 | -20.45% | 6 | 45 | 30.01% |
| IWM230519P00159000 | 2023-03-27 10:37AM EDT | 2023-05-19 | 2.41 | 2.33 | 2.36 | -0.47 | -16.32% | 8 | 214 | 28.99% |
| IWM230630P00159000 | 2023-03-24 10:53AM EDT | 2023-06-30 | 5.35 | 3.82 | 3.88 | 0.00 | - | 10 | 137 | 27.41% |
| IWM230818P00159000 | 2023-03-20 1:06PM EDT | 2023-08-18 | 5.65 | 5.18 | 5.25 | 0.00 | - | 28 | 33 | 26.15% |
| IWM230929P00159000 | 2023-03-22 2:08PM EDT | 2023-09-29 | 5.40 | 6.20 | 6.30 | 0.00 | - | 2 | 5 | 25.54% |
| IWM231117P00159000 | 2023-03-24 9:31AM EDT | 2023-11-17 | 8.88 | 7.22 | 7.44 | 0.00 | - | 3 | 3 | 25.11% |
| IWM231229P00159000 | 2023-03-17 12:19PM EDT | 2023-12-29 | 9.09 | 8.00 | 8.19 | 0.00 | - | 5 | 5 | 24.56% |
© 2023 Yahoo. Todos os direitos reservados.
