Mercado fechado
BOVESPA
101.882,20 -1.831,25 (-1,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.904,00 -294,94 (-0,54%) PETROLEO CRU
75,70 +1,33 (+1,79%) OURO
1.987,00 -10,70 (-0,54%) Bitcoin USD
28.530,79 +311,71 (+1,10%)
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:168.00
Opções de comprapara3 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230403C00168000 | 2023-03-31 9:45AM EDT | 2023-04-03 | 9.01 | 10.52 | 10.79 | +1.33 | +17.32% | 2 | 63 | 51.90% |
| IWM230405C00168000 | 2023-03-31 2:18PM EDT | 2023-04-05 | 10.04 | 10.67 | 10.93 | +2.09 | +26.29% | 3 | 12 | 43.85% |
| IWM230406C00168000 | 2023-03-31 3:47PM EDT | 2023-04-06 | 10.15 | 10.69 | 10.97 | +2.38 | +30.63% | 22 | 97 | 40.92% |
| IWM230414C00168000 | 2023-03-31 3:33PM EDT | 2023-04-14 | 10.82 | 11.38 | 11.50 | +2.27 | +26.55% | 8 | 189 | 33.40% |
| IWM230421C00168000 | 2023-03-31 3:53PM EDT | 2023-04-21 | 11.43 | 11.87 | 12.03 | +2.15 | +23.17% | 30 | 463 | 31.86% |
| IWM230428C00168000 | 2023-03-27 9:42AM EDT | 2023-04-28 | 9.30 | 12.35 | 12.58 | 0.00 | - | 2 | 53 | 31.36% |
| IWM230505C00168000 | 2023-03-31 3:12PM EDT | 2023-05-05 | 12.10 | 12.96 | 13.13 | +2.17 | +21.85% | 1 | 32 | 31.24% |
| IWM230519C00168000 | 2023-03-29 2:18PM EDT | 2023-05-19 | 11.18 | 13.89 | 14.09 | 0.00 | - | 22 | 635 | 30.88% |
| IWM230616C00168000 | 2023-03-31 1:47PM EDT | 2023-06-16 | 14.68 | 15.30 | 15.56 | +2.30 | +18.58% | 1 | 1,242 | 29.85% |
| IWM230630C00168000 | 2023-03-31 2:29PM EDT | 2023-06-30 | 15.21 | 15.88 | 16.15 | +1.94 | +14.62% | 11 | 210 | 29.33% |
| IWM230818C00168000 | 2023-03-30 10:31AM EDT | 2023-08-18 | 17.21 | 18.37 | 18.60 | 0.00 | - | 2 | 34 | 29.79% |
| IWM230929C00168000 | 2023-03-06 4:59PM EDT | 2023-09-29 | 28.80 | 20.01 | 20.31 | 0.00 | - | 2 | 2 | 29.82% |
| IWM250117C00168000 | 2022-10-19 11:21AM EDT | 2025-01-17 | 37.50 | 40.00 | 44.32 | 0.00 | - | 1 | 5 | 42.50% |
Opções de vendapara3 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230403P00168000 | 2023-03-31 4:07PM EDT | 2023-04-03 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 580 | 2,354 | 29.69% |
| IWM230405P00168000 | 2023-03-31 3:50PM EDT | 2023-04-05 | 0.06 | 0.05 | 0.06 | -0.25 | -80.65% | 78 | 469 | 26.95% |
| IWM230406P00168000 | 2023-03-31 4:03PM EDT | 2023-04-06 | 0.08 | 0.07 | 0.08 | -0.28 | -77.78% | 326 | 11,732 | 25.88% |
| IWM230414P00168000 | 2023-03-31 4:05PM EDT | 2023-04-14 | 0.53 | 0.53 | 0.55 | -0.62 | -53.91% | 266 | 3,068 | 26.51% |
| IWM230421P00168000 | 2023-03-31 4:05PM EDT | 2023-04-21 | 0.92 | 0.93 | 0.95 | -0.73 | -44.24% | 3,926 | 86,522 | 25.86% |
| IWM230428P00168000 | 2023-03-31 3:59PM EDT | 2023-04-28 | 1.33 | 1.26 | 1.28 | -0.71 | -34.80% | 78 | 854 | 25.03% |
| IWM230505P00168000 | 2023-03-31 2:41PM EDT | 2023-05-05 | 1.95 | 1.70 | 1.73 | -0.33 | -14.47% | 85 | 228 | 25.32% |
| IWM230519P00168000 | 2023-03-31 4:05PM EDT | 2023-05-19 | 2.34 | 2.33 | 2.36 | -0.92 | -28.22% | 809 | 28,053 | 24.61% |
| IWM230616P00168000 | 2023-03-31 4:05PM EDT | 2023-06-16 | 3.56 | 3.54 | 3.58 | -0.96 | -21.24% | 6 | 2,050 | 24.24% |
| IWM230630P00168000 | 2023-03-31 3:53PM EDT | 2023-06-30 | 4.16 | 3.95 | 4.00 | -1.75 | -29.61% | 27 | 1,109 | 23.70% |
| IWM230818P00168000 | 2023-03-31 10:14AM EDT | 2023-08-18 | 5.95 | 5.45 | 5.52 | -0.84 | -12.37% | 1 | 3,873 | 23.07% |
| IWM230929P00168000 | 2023-03-31 3:39PM EDT | 2023-09-29 | 6.83 | 6.56 | 6.66 | -4.08 | -37.40% | 8 | 310 | 22.77% |
| IWM231117P00168000 | 2023-03-31 1:32PM EDT | 2023-11-17 | 8.01 | 7.49 | 7.91 | -1.25 | -13.50% | 1 | 7 | 22.64% |
| IWM231229P00168000 | 2023-03-24 9:37AM EDT | 2023-12-29 | 12.88 | 8.41 | 8.59 | 0.00 | - | 3 | 36 | 22.04% |
| IWM250117P00168000 | 2023-03-27 11:03AM EDT | 2025-01-17 | 16.10 | 12.80 | 14.43 | 0.00 | - | 2 | 189 | 20.77% |
© 2023 Yahoo. Todos os direitos reservados.
