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
72,86 +0,05 (+0,07%) OURO
1.958,10 +4,30 (+0,22%) Bitcoin USD
27.106,27 -992,09 (-3,53%)
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:182.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230327C00182000 | 2023-03-27 9:45AM EDT | 2023-03-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9,332 | 37.50% |
| IWM230329C00182000 | 2023-03-27 3:00PM EDT | 2023-03-29 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 40 | 2,111 | 25.00% |
| IWM230331C00182000 | 2023-03-27 4:14PM EDT | 2023-03-31 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 5,045 | 4,844 | 24.02% |
| IWM230403C00182000 | 2023-03-27 3:46PM EDT | 2023-04-03 | 0.15 | 0.14 | 0.16 | 0.00 | - | 33 | 252 | 20.95% |
| IWM230405C00182000 | 2023-03-27 3:48PM EDT | 2023-04-05 | 0.29 | 0.28 | 0.30 | +0.06 | +26.09% | 120 | 118 | 21.88% |
| IWM230406C00182000 | 2023-03-27 3:53PM EDT | 2023-04-06 | 0.38 | 0.37 | 0.38 | +0.06 | +18.75% | 246 | 1,089 | 22.27% |
| IWM230414C00182000 | 2023-03-27 3:33PM EDT | 2023-04-14 | 1.07 | 0.99 | 1.01 | +0.23 | +27.38% | 512 | 1,080 | 23.50% |
| IWM230421C00182000 | 2023-03-27 4:04PM EDT | 2023-04-21 | 1.44 | 1.44 | 1.47 | +0.26 | +22.03% | 1,312 | 33,739 | 23.45% |
| IWM230428C00182000 | 2023-03-27 4:01PM EDT | 2023-04-28 | 1.87 | 1.88 | 1.92 | +0.21 | +12.65% | 95 | 424 | 23.51% |
| IWM230505C00182000 | 2023-03-27 3:59PM EDT | 2023-05-05 | 2.39 | 2.46 | 2.49 | +0.30 | +14.35% | 22 | 129 | 24.30% |
| IWM230519C00182000 | 2023-03-27 3:59PM EDT | 2023-05-19 | 3.20 | 3.32 | 3.35 | +0.48 | +17.65% | 109 | 3,296 | 24.55% |
| IWM230616C00182000 | 2023-03-27 10:07AM EDT | 2023-06-16 | 4.27 | 4.64 | 4.69 | +0.25 | +6.22% | 11 | 3,083 | 24.34% |
| IWM230630C00182000 | 2023-03-27 10:23AM EDT | 2023-06-30 | 5.05 | 5.26 | 5.34 | +0.55 | +12.22% | 10 | 187 | 24.42% |
| IWM230721C00182000 | 2023-03-27 3:43PM EDT | 2023-07-21 | 6.31 | 6.29 | 6.37 | +1.29 | +25.70% | 351 | 340 | 24.85% |
| IWM230818C00182000 | 2023-03-27 3:42PM EDT | 2023-08-18 | 7.70 | 7.66 | 7.75 | -0.96 | -11.09% | 11 | 87 | 25.57% |
| IWM230915C00182000 | 2023-03-27 2:51PM EDT | 2023-09-15 | 9.00 | 8.82 | 8.92 | +0.72 | +8.70% | 40 | 232 | 25.91% |
| IWM230929C00182000 | 2023-03-27 2:51PM EDT | 2023-09-29 | 9.40 | 9.23 | 9.36 | +0.87 | +10.20% | 20 | 227 | 25.82% |
| IWM231215C00182000 | 2023-03-27 2:36PM EDT | 2023-12-15 | 12.15 | 11.89 | 12.05 | +1.75 | +16.83% | 8 | 2,151 | 26.33% |
| IWM231229C00182000 | 2023-03-10 2:35PM EDT | 2023-12-29 | 14.15 | 12.02 | 12.28 | 0.00 | - | 1 | 8 | 26.04% |
| IWM250117C00182000 | 2022-11-18 10:31AM EDT | 2025-01-17 | 35.28 | 24.41 | 28.73 | 0.00 | - | 5 | 9 | 34.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230327P00182000 | 2023-03-27 9:45AM EDT | 2023-03-27 | 8.63 | 7.73 | 8.48 | -1.48 | -14.64% | 2 | 6 | 60.94% |
| IWM230329P00182000 | 2023-03-27 2:31PM EDT | 2023-03-29 | 7.80 | 7.87 | 8.11 | -2.53 | -24.49% | 5 | 18 | 0.00% |
| IWM230331P00182000 | 2023-03-27 11:48AM EDT | 2023-03-31 | 9.30 | 7.91 | 8.14 | -0.63 | -6.34% | 2 | 1,503 | 0.00% |
| IWM230403P00182000 | 2023-03-22 2:39PM EDT | 2023-04-03 | 7.55 | 7.93 | 8.18 | 0.00 | - | - | 30 | 0.00% |
| IWM230405P00182000 | 2023-03-24 3:42PM EDT | 2023-04-05 | 10.46 | 8.01 | 8.26 | 0.00 | - | 24 | 23 | 0.00% |
| IWM230406P00182000 | 2023-03-27 3:06PM EDT | 2023-04-06 | 7.92 | 8.11 | 8.23 | -2.64 | -25.00% | 8 | 2,104 | 0.00% |
| IWM230414P00182000 | 2023-03-27 11:32AM EDT | 2023-04-14 | 9.50 | 8.58 | 8.69 | -1.23 | -11.46% | 67 | 350 | 17.09% |
| IWM230421P00182000 | 2023-03-27 2:21PM EDT | 2023-04-21 | 8.99 | 8.90 | 9.00 | -1.87 | -17.22% | 7 | 35,454 | 17.58% |
| IWM230428P00182000 | 2023-03-27 11:31AM EDT | 2023-04-28 | 10.12 | 9.20 | 9.33 | -3.60 | -26.24% | 2 | 249 | 17.98% |
| IWM230505P00182000 | 2023-03-27 1:03PM EDT | 2023-05-05 | 9.87 | 9.62 | 9.74 | -2.13 | -17.75% | 9 | 2 | 18.75% |
| IWM230519P00182000 | 2023-03-27 1:42PM EDT | 2023-05-19 | 10.09 | 10.21 | 10.31 | -3.05 | -23.21% | 4 | 1,904 | 18.80% |
| IWM230616P00182000 | 2023-03-27 4:04PM EDT | 2023-06-16 | 11.38 | 11.27 | 11.37 | -4.12 | -26.58% | 17 | 8,988 | 18.99% |
| IWM230630P00182000 | 2023-03-23 11:07AM EDT | 2023-06-30 | 11.57 | 11.68 | 11.80 | 0.00 | - | 101 | 149 | 18.89% |
| IWM230721P00182000 | 2023-03-10 12:47PM EDT | 2023-07-21 | 10.88 | 12.36 | 12.44 | 0.00 | - | 8 | 21 | 18.89% |
| IWM230818P00182000 | 2023-03-17 2:46PM EDT | 2023-08-18 | 16.30 | 13.21 | 13.29 | 0.00 | - | 2 | 48 | 19.04% |
| IWM230915P00182000 | 2023-03-22 10:02AM EDT | 2023-09-15 | 13.31 | 13.82 | 13.94 | 0.00 | - | 44 | 151 | 18.86% |
| IWM230929P00182000 | 2023-03-13 10:23AM EDT | 2023-09-29 | 16.25 | 14.21 | 14.29 | 0.00 | - | 50 | 73 | 18.88% |
| IWM231215P00182000 | 2023-03-17 1:35PM EDT | 2023-12-15 | 18.13 | 15.80 | 15.95 | 0.00 | - | 1 | 2 | 18.80% |
| IWM231229P00182000 | 2023-03-13 9:30AM EDT | 2023-12-29 | 17.10 | 16.03 | 16.23 | 0.00 | - | 1 | 3 | 18.79% |
| IWM250117P00182000 | 2022-11-15 3:28PM EDT | 2025-01-17 | 22.00 | 21.50 | 26.50 | 0.00 | - | 10 | 32 | 23.23% |
© 2023 Yahoo. Todos os direitos reservados.
