Mercado fechado
BOVESPA
98.829,27 +902,93 (+0,92%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.771,12 -56,81 (-0,11%) PETROLEO CRU
69,20 -0,76 (-1,09%) OURO
1.981,00 -14,90 (-0,75%) Bitcoin USD
27.680,52 -191,88 (-0,69%)
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:183.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230327C00183000 | 2023-03-24 3:51PM EDT | 2023-03-27 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 85 | 1,315 | 28.13% |
| IWM230329C00183000 | 2023-03-24 3:35PM EDT | 2023-03-29 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 32 | 372 | 26.37% |
| IWM230331C00183000 | 2023-03-24 3:58PM EDT | 2023-03-31 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 203 | 4,639 | 24.90% |
| IWM230406C00183000 | 2023-03-24 3:47PM EDT | 2023-04-06 | 0.22 | 0.23 | 0.25 | -0.04 | -15.38% | 116 | 3,915 | 23.02% |
| IWM230414C00183000 | 2023-03-24 3:14PM EDT | 2023-04-14 | 0.60 | 0.65 | 0.67 | +0.06 | +11.11% | 297 | 2,796 | 23.63% |
| IWM230421C00183000 | 2023-03-24 3:55PM EDT | 2023-04-21 | 0.95 | 0.98 | 1.00 | +0.10 | +11.76% | 2,531 | 9,810 | 23.38% |
| IWM230428C00183000 | 2023-03-24 3:45PM EDT | 2023-04-28 | 1.31 | 1.31 | 1.34 | +0.15 | +12.93% | 94 | 278 | 23.29% |
| IWM230519C00183000 | 2023-03-24 3:58PM EDT | 2023-05-19 | 2.41 | 2.46 | 2.49 | +0.12 | +5.24% | 118 | 1,623 | 23.98% |
| IWM230616C00183000 | 2023-03-24 3:21PM EDT | 2023-06-16 | 3.61 | 3.62 | 3.66 | +0.06 | +1.69% | 1,117 | 1,028 | 23.74% |
| IWM230630C00183000 | 2023-03-24 10:48AM EDT | 2023-06-30 | 3.46 | 4.16 | 4.23 | -2.47 | -41.65% | 32 | 135 | 23.77% |
| IWM230721C00183000 | 2023-03-24 11:49AM EDT | 2023-07-21 | 4.55 | 5.11 | 5.18 | -1.87 | -29.13% | 100 | 396 | 24.23% |
| IWM230818C00183000 | 2023-03-23 2:38PM EDT | 2023-08-18 | 5.66 | 6.36 | 6.45 | 0.00 | - | 38 | 82 | 24.90% |
| IWM230915C00183000 | 2023-03-24 11:06AM EDT | 2023-09-15 | 6.54 | 7.44 | 7.54 | -0.05 | -0.76% | 31 | 400 | 25.22% |
| IWM230929C00183000 | 2023-03-21 12:07PM EDT | 2023-09-29 | 10.08 | 7.82 | 7.94 | 0.00 | - | 1 | 361 | 25.11% |
| IWM231215C00183000 | 2023-03-23 2:13PM EDT | 2023-12-15 | 9.88 | 10.32 | 10.74 | 0.00 | - | 142 | 240 | 26.06% |
| IWM231229C00183000 | 2023-03-06 1:32PM EDT | 2023-12-29 | 22.16 | 10.42 | 10.68 | 0.00 | - | 24 | 29 | 25.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230327P00183000 | 2023-03-24 11:35AM EDT | 2023-03-27 | 13.80 | 11.01 | 11.36 | +3.21 | +30.31% | 1 | 55 | 42.87% |
| IWM230329P00183000 | 2023-03-24 11:37AM EDT | 2023-03-29 | 13.93 | 10.98 | 11.37 | +6.34 | +83.53% | 1 | 2 | 33.64% |
| IWM230331P00183000 | 2023-03-24 2:23PM EDT | 2023-03-31 | 12.00 | 11.02 | 11.35 | -1.39 | -10.38% | 487 | 1,142 | 27.64% |
| IWM230406P00183000 | 2023-03-24 2:16PM EDT | 2023-04-06 | 11.98 | 11.07 | 11.43 | -1.45 | -10.80% | 99 | 658 | 22.36% |
| IWM230414P00183000 | 2023-03-23 3:21PM EDT | 2023-04-14 | 14.18 | 11.36 | 11.65 | 0.00 | - | 2 | 410 | 20.92% |
| IWM230421P00183000 | 2023-03-24 2:47PM EDT | 2023-04-21 | 12.22 | 11.66 | 11.86 | -1.15 | -8.60% | 89 | 2,730 | 20.29% |
| IWM230428P00183000 | 2023-03-23 1:17PM EDT | 2023-04-28 | 12.39 | 11.77 | 12.07 | 0.00 | - | 2 | 398 | 19.86% |
| IWM230519P00183000 | 2023-03-24 11:34AM EDT | 2023-05-19 | 15.00 | 12.52 | 12.80 | +0.60 | +4.17% | 6 | 1,557 | 19.72% |
| IWM230616P00183000 | 2023-03-24 3:12PM EDT | 2023-06-16 | 14.01 | 13.42 | 13.76 | +2.61 | +22.89% | 68 | 332 | 19.82% |
| IWM230630P00183000 | 2023-03-17 11:57AM EDT | 2023-06-30 | 15.03 | 13.74 | 14.14 | 0.00 | - | 126 | 347 | 19.62% |
| IWM230721P00183000 | 2023-03-24 12:34PM EDT | 2023-07-21 | 15.83 | 14.35 | 14.71 | +2.31 | +17.09% | 1 | 245 | 19.50% |
| IWM230818P00183000 | 2023-03-24 12:49PM EDT | 2023-08-18 | 16.06 | 15.11 | 15.49 | -0.66 | -3.95% | 9 | 484 | 19.56% |
| IWM230915P00183000 | 2023-03-24 12:03PM EDT | 2023-09-15 | 16.71 | 15.77 | 16.14 | +1.76 | +11.77% | 18 | 53 | 19.43% |
| IWM230929P00183000 | 2023-03-13 3:15PM EDT | 2023-09-29 | 15.70 | 15.96 | 16.50 | 0.00 | - | 150 | 50 | 19.48% |
| IWM231215P00183000 | 2023-03-17 1:34PM EDT | 2023-12-15 | 18.60 | 17.35 | 18.19 | 0.00 | - | 3 | 2 | 19.48% |
| IWM231229P00183000 | 2023-03-20 12:08PM EDT | 2023-12-29 | 17.94 | 17.54 | 18.45 | 0.00 | - | 2 | 18 | 19.44% |
| IWM250117P00183000 | 2023-02-01 4:57PM EDT | 2025-01-17 | 14.72 | 13.79 | 16.50 | 0.00 | - | 1 | 5 | 10.40% |
© 2023 Yahoo. Todos os direitos reservados.
