Mercado fechará em 3 h 18 min
BOVESPA
99.663,49 +834,22 (+0,84%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.967,29 +196,17 (+0,37%) PETROLEO CRU
71,67 +2,41 (+3,48%) OURO
1.957,60 -26,20 (-1,32%) Bitcoin USD
27.161,42 -652,19 (-2,34%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:42PM EDT. Mercado aberto.
Preço de exercício:162.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230327C00162000 | 2023-03-27 10:34AM EDT | 2023-03-27 | 10.80 | 11.02 | 11.25 | +3.66 | +51.26% | 1 | 54 | 64.45% |
| IWM230331C00162000 | 2023-03-24 3:24PM EDT | 2023-03-31 | 10.35 | 11.30 | 11.49 | 0.00 | - | 7 | 117 | 40.67% |
| IWM230403C00162000 | 2023-03-24 1:28PM EDT | 2023-04-03 | 9.63 | 11.44 | 11.60 | 0.00 | - | 1 | 1 | 34.91% |
| IWM230405C00162000 | 2023-03-24 12:04PM EDT | 2023-04-05 | 9.93 | 11.87 | 12.03 | 0.00 | - | 1 | 1 | 38.82% |
| IWM230406C00162000 | 2023-03-24 3:21PM EDT | 2023-04-06 | 10.90 | 11.78 | 11.89 | 0.00 | - | 8 | 15 | 34.86% |
| IWM230414C00162000 | 2023-03-24 3:41PM EDT | 2023-04-14 | 11.69 | 12.52 | 12.66 | 0.00 | - | 7 | 7 | 34.57% |
| IWM230421C00162000 | 2023-03-24 3:04PM EDT | 2023-04-21 | 11.73 | 13.23 | 13.33 | 0.00 | - | 23 | 29 | 34.67% |
| IWM230428C00162000 | 2023-03-20 2:50PM EDT | 2023-04-28 | 14.56 | 13.59 | 13.72 | 0.00 | - | - | 2 | 33.24% |
| IWM230519C00162000 | 2023-03-23 12:49PM EDT | 2023-05-19 | 14.29 | 15.24 | 15.36 | 0.00 | - | 1 | 44 | 33.58% |
| IWM230616C00162000 | 2023-03-24 9:52AM EDT | 2023-06-16 | 13.44 | 16.52 | 16.74 | 0.00 | - | 2 | 21 | 32.14% |
| IWM230630C00162000 | 2023-03-23 1:46PM EDT | 2023-06-30 | 15.80 | 17.16 | 17.28 | 0.00 | - | 10 | 39 | 31.43% |
| IWM230818C00162000 | 2023-03-21 9:56AM EDT | 2023-08-18 | 22.46 | 19.54 | 19.70 | 0.00 | - | 2 | 7 | 31.76% |
| IWM230929C00162000 | 2023-03-24 3:27PM EDT | 2023-09-29 | 21.33 | 21.06 | 21.27 | +1.17 | +5.80% | 2 | 9 | 31.43% |
| IWM231117C00162000 | 2023-03-24 12:42PM EDT | 2023-11-17 | 20.70 | 22.32 | 22.92 | 0.00 | - | 2 | 3 | 31.19% |
| IWM231229C00162000 | 2023-03-24 1:11PM EDT | 2023-12-29 | 21.84 | 23.62 | 23.95 | 0.00 | - | 2 | 1 | 30.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230327P00162000 | 2023-03-27 10:36AM EDT | 2023-03-27 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 25 | 500 | 51.56% |
| IWM230329P00162000 | 2023-03-27 10:36AM EDT | 2023-03-29 | 0.07 | 0.03 | 0.04 | -0.13 | -65.00% | 41 | 770 | 35.94% |
| IWM230331P00162000 | 2023-03-27 12:20PM EDT | 2023-03-31 | 0.14 | 0.14 | 0.15 | -0.27 | -65.85% | 220 | 7,640 | 35.06% |
| IWM230403P00162000 | 2023-03-27 12:24PM EDT | 2023-04-03 | 0.24 | 0.24 | 0.25 | -0.45 | -65.22% | 63 | 51 | 31.06% |
| IWM230405P00162000 | 2023-03-27 10:58AM EDT | 2023-04-05 | 0.44 | 0.38 | 0.40 | -0.40 | -47.62% | 11 | 90 | 31.25% |
| IWM230406P00162000 | 2023-03-27 12:25PM EDT | 2023-04-06 | 0.47 | 0.48 | 0.50 | -0.39 | -45.35% | 58 | 855 | 31.69% |
| IWM230414P00162000 | 2023-03-27 10:58AM EDT | 2023-04-14 | 1.15 | 1.06 | 1.08 | -0.47 | -29.01% | 82 | 473 | 30.86% |
| IWM230421P00162000 | 2023-03-27 12:23PM EDT | 2023-04-21 | 1.44 | 1.46 | 1.49 | -0.50 | -25.77% | 9,518 | 35,766 | 29.81% |
| IWM230428P00162000 | 2023-03-27 12:23PM EDT | 2023-04-28 | 1.80 | 1.82 | 1.84 | -0.65 | -26.53% | 22 | 842 | 28.87% |
| IWM230505P00162000 | 2023-03-27 10:40AM EDT | 2023-05-05 | 2.39 | 2.25 | 2.28 | -0.51 | -17.59% | 3 | 206 | 28.82% |
| IWM230519P00162000 | 2023-03-27 12:25PM EDT | 2023-05-19 | 2.87 | 2.91 | 2.93 | -0.60 | -17.29% | 42 | 2,783 | 27.95% |
| IWM230616P00162000 | 2023-03-27 11:45AM EDT | 2023-06-16 | 4.13 | 4.06 | 4.14 | -0.58 | -12.31% | 12 | 1,039 | 27.19% |
| IWM230630P00162000 | 2023-03-24 9:50AM EDT | 2023-06-30 | 6.62 | 4.48 | 4.54 | 0.00 | - | 54 | 422 | 26.45% |
| IWM230818P00162000 | 2023-03-23 12:15PM EDT | 2023-08-18 | 6.00 | 5.89 | 6.00 | 0.00 | - | 1 | 39 | 25.38% |
| IWM230929P00162000 | 2023-03-24 12:20PM EDT | 2023-09-29 | 8.26 | 7.00 | 7.05 | 0.00 | - | 9 | 59 | 24.74% |
| IWM231117P00162000 | 2023-03-24 12:49PM EDT | 2023-11-17 | 9.10 | 7.94 | 8.20 | 0.00 | - | 46 | 16 | 24.31% |
| IWM231229P00162000 | 2023-01-20 4:58PM EDT | 2023-12-29 | 7.12 | 5.13 | 5.31 | 0.00 | - | 3 | 3 | 17.03% |
© 2023 Yahoo. Todos os direitos reservados.
