Mercado fechará em 3 h 5 min
BOVESPA
99.520,14 +690,87 (+0,70%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.011,89 +240,77 (+0,46%) PETROLEO CRU
71,75 +2,49 (+3,60%) OURO
1.959,30 -24,50 (-1,24%) Bitcoin USD
27.093,88 -720,33 (-2,59%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:55PM EDT. Mercado aberto.
Preço de exercício:166.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230327C00166000 | 2023-03-27 10:34AM EDT | 2023-03-27 | 6.79 | 7.08 | 7.27 | +2.91 | +75.00% | 2 | 245 | 0.00% |
| IWM230329C00166000 | 2023-03-24 9:37AM EDT | 2023-03-29 | 4.40 | 7.29 | 7.47 | 0.00 | - | 1 | 16 | 25.00% |
| IWM230331C00166000 | 2023-03-27 10:08AM EDT | 2023-03-31 | 7.76 | 7.66 | 7.75 | +0.76 | +10.86% | 5 | 425 | 30.47% |
| IWM230403C00166000 | 2023-03-24 1:28PM EDT | 2023-04-03 | 6.40 | 7.85 | 7.94 | 0.00 | - | 1 | 2 | 27.74% |
| IWM230405C00166000 | 2023-03-27 12:26PM EDT | 2023-04-05 | 8.26 | 8.23 | 8.33 | +1.11 | +15.52% | 1 | 15 | 30.32% |
| IWM230406C00166000 | 2023-03-27 10:09AM EDT | 2023-04-06 | 8.42 | 8.38 | 8.47 | +1.27 | +17.76% | 1 | 84 | 30.62% |
| IWM230414C00166000 | 2023-03-24 10:42AM EDT | 2023-04-14 | 6.91 | 9.30 | 9.38 | 0.00 | - | 12 | 26 | 30.91% |
| IWM230421C00166000 | 2023-03-27 11:14AM EDT | 2023-04-21 | 9.74 | 9.92 | 10.00 | +0.53 | +5.75% | 145 | 152 | 30.48% |
| IWM230428C00166000 | 2023-03-24 3:23PM EDT | 2023-04-28 | 9.79 | 10.47 | 10.54 | 0.00 | - | 33 | 120 | 30.08% |
| IWM230519C00166000 | 2023-03-24 4:05PM EDT | 2023-05-19 | 11.36 | 12.10 | 12.20 | 0.00 | - | 248 | 288 | 30.49% |
| IWM230616C00166000 | 2023-03-24 2:19PM EDT | 2023-06-16 | 12.20 | 13.55 | 13.66 | 0.00 | - | 259 | 259 | 29.58% |
| IWM230630C00166000 | 2023-03-13 9:35AM EDT | 2023-06-30 | 14.63 | 14.14 | 14.25 | 0.00 | - | 74 | 78 | 29.12% |
| IWM230818C00166000 | 2023-03-23 1:25PM EDT | 2023-08-18 | 15.39 | 16.59 | 16.75 | 0.00 | - | 64 | 76 | 29.78% |
| IWM230929C00166000 | 2023-03-24 12:02PM EDT | 2023-09-29 | 16.92 | 18.23 | 18.43 | 0.00 | - | 2 | 1 | 29.79% |
| IWM231117C00166000 | 2023-03-22 10:37AM EDT | 2023-11-17 | 21.80 | 19.61 | 20.15 | 0.00 | - | - | 2 | 29.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230327P00166000 | 2023-03-27 12:11PM EDT | 2023-03-27 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 261 | 1,070 | 35.94% |
| IWM230329P00166000 | 2023-03-27 12:39PM EDT | 2023-03-29 | 0.15 | 0.15 | 0.16 | -0.42 | -73.68% | 169 | 2,316 | 32.91% |
| IWM230331P00166000 | 2023-03-27 12:37PM EDT | 2023-03-31 | 0.41 | 0.42 | 0.43 | -0.55 | -57.29% | 1,259 | 7,657 | 33.23% |
| IWM230403P00166000 | 2023-03-27 11:33AM EDT | 2023-04-03 | 0.64 | 0.59 | 0.61 | -0.76 | -54.29% | 259 | 1,301 | 29.44% |
| IWM230405P00166000 | 2023-03-27 11:58AM EDT | 2023-04-05 | 0.97 | 0.87 | 0.89 | -0.55 | -36.18% | 15 | 88 | 30.20% |
| IWM230406P00166000 | 2023-03-27 12:21PM EDT | 2023-04-06 | 0.97 | 0.98 | 1.00 | -0.61 | -38.61% | 77 | 970 | 30.15% |
| IWM230414P00166000 | 2023-03-27 11:29AM EDT | 2023-04-14 | 1.82 | 1.74 | 1.76 | -0.63 | -25.71% | 47 | 380 | 29.41% |
| IWM230421P00166000 | 2023-03-27 12:26PM EDT | 2023-04-21 | 2.23 | 2.25 | 2.27 | -0.65 | -22.57% | 65,609 | 49,438 | 28.54% |
| IWM230428P00166000 | 2023-03-27 11:27AM EDT | 2023-04-28 | 2.74 | 2.62 | 2.65 | -0.87 | -24.10% | 27 | 135 | 27.52% |
| IWM230505P00166000 | 2023-03-27 10:27AM EDT | 2023-05-05 | 3.18 | 3.15 | 3.19 | -0.61 | -16.09% | 2 | 194 | 27.72% |
| IWM230519P00166000 | 2023-03-27 11:43AM EDT | 2023-05-19 | 3.93 | 3.83 | 3.86 | -0.53 | -11.88% | 119 | 3,081 | 26.72% |
| IWM230616P00166000 | 2023-03-27 9:36AM EDT | 2023-06-16 | 5.09 | 5.11 | 5.14 | -0.77 | -13.14% | 1 | 1,245 | 25.99% |
| IWM230630P00166000 | 2023-03-24 9:49AM EDT | 2023-06-30 | 8.11 | 5.52 | 5.57 | 0.00 | - | 1 | 419 | 25.34% |
| IWM230818P00166000 | 2023-03-27 11:32AM EDT | 2023-08-18 | 7.10 | 7.05 | 7.12 | +0.48 | +7.25% | 5 | 72 | 24.45% |
| IWM230929P00166000 | 2023-03-24 1:26PM EDT | 2023-09-29 | 9.20 | 8.14 | 8.24 | 0.00 | - | 33 | 34 | 23.93% |
| IWM231229P00166000 | 2023-03-15 12:11PM EDT | 2023-12-29 | 12.05 | 10.04 | 10.19 | 0.00 | - | - | 2 | 23.04% |
© 2023 Yahoo. Todos os direitos reservados.
