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
1.969,80 -10,50 (-0,53%) Bitcoin USD
28.424,99 +12,94 (+0,05%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230406C00210000 | 2023-03-14 11:37AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 46.09% |
| IWM230414C00210000 | 2023-03-31 3:39PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 30.47% |
| IWM230421C00210000 | 2023-03-31 4:13PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 12,405 | 24.61% |
| IWM230428C00210000 | 2023-03-30 9:55AM EDT | 2023-04-28 | 0.01 | 0.01 | 0.02 | 0.00 | - | 101 | 98 | 23.05% |
| IWM230519C00210000 | 2023-03-31 12:51PM EDT | 2023-05-19 | 0.07 | 0.06 | 0.07 | +0.04 | +133.33% | 17 | 4,489 | 20.22% |
| IWM230616C00210000 | 2023-03-31 1:12PM EDT | 2023-06-16 | 0.18 | 0.17 | 0.19 | +0.05 | +38.46% | 81 | 45,534 | 18.80% |
| IWM230630C00210000 | 2023-03-31 11:50AM EDT | 2023-06-30 | 0.28 | 0.27 | 0.30 | +0.14 | +100.00% | 11 | 3,832 | 18.75% |
| IWM230721C00210000 | 2023-03-31 12:14PM EDT | 2023-07-21 | 0.51 | 0.48 | 0.51 | +0.19 | +59.38% | 2 | 96 | 18.82% |
| IWM230818C00210000 | 2023-03-31 2:45PM EDT | 2023-08-18 | 0.82 | 0.90 | 0.94 | +0.23 | +38.98% | 67 | 1,322 | 19.42% |
| IWM230915C00210000 | 2023-03-31 9:53AM EDT | 2023-09-15 | 1.21 | 1.36 | 1.40 | +0.22 | +22.22% | 1 | 14,889 | 19.74% |
| IWM230929C00210000 | 2023-03-30 12:10PM EDT | 2023-09-29 | 1.22 | 1.50 | 1.63 | 0.00 | - | 3 | 3,283 | 19.82% |
| IWM231117C00210000 | 2023-03-30 10:52AM EDT | 2023-11-17 | 2.22 | 2.38 | 2.71 | 0.00 | - | 1 | 10 | 20.72% |
| IWM231215C00210000 | 2023-03-31 3:51PM EDT | 2023-12-15 | 3.04 | 3.14 | 3.21 | +0.64 | +26.67% | 2 | 31,066 | 20.79% |
| IWM231229C00210000 | 2023-03-28 1:41PM EDT | 2023-12-29 | 2.36 | 3.26 | 3.41 | 0.00 | - | 1 | 397 | 20.71% |
| IWM240119C00210000 | 2023-03-31 12:51PM EDT | 2024-01-19 | 3.52 | 3.65 | 3.80 | +0.67 | +23.51% | 22 | 11,604 | 20.80% |
| IWM240315C00210000 | 2023-03-30 3:36PM EDT | 2024-03-15 | 3.99 | 4.93 | 5.19 | 0.00 | - | 2 | 1,229 | 21.64% |
| IWM240621C00210000 | 2023-03-31 12:21PM EDT | 2024-06-21 | 7.05 | 6.89 | 7.22 | +2.60 | +58.43% | 12 | 23,427 | 22.21% |
| IWM241220C00210000 | 2023-03-31 2:05PM EDT | 2024-12-20 | 10.34 | 10.52 | 11.16 | +0.94 | +10.00% | 1 | 10,782 | 23.40% |
| IWM250117C00210000 | 2023-03-31 11:12AM EDT | 2025-01-17 | 11.27 | 10.62 | 12.27 | +1.38 | +13.95% | 4 | 87 | 24.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230421P00210000 | 2023-03-31 3:22PM EDT | 2023-04-21 | 32.25 | 31.24 | 31.54 | -2.58 | -7.41% | 2 | 1 | 0.00% |
| IWM230519P00210000 | 2023-03-24 3:36PM EDT | 2023-05-19 | 38.22 | 31.21 | 31.56 | 0.00 | - | 2 | 4 | 0.00% |
| IWM230616P00210000 | 2023-03-31 2:59PM EDT | 2023-06-16 | 32.48 | 31.20 | 31.57 | -2.80 | -7.94% | 2 | 17 | 0.00% |
| IWM230630P00210000 | 2023-03-29 3:07PM EDT | 2023-06-30 | 34.96 | 31.19 | 31.58 | 0.00 | - | 19 | 14 | 0.00% |
| IWM230721P00210000 | 2023-03-31 3:23PM EDT | 2023-07-21 | 32.20 | 31.20 | 31.58 | -8.73 | -21.33% | 11 | 0 | 0.00% |
| IWM230818P00210000 | 2023-03-23 2:48PM EDT | 2023-08-18 | 41.18 | 31.18 | 31.59 | 0.00 | - | 120 | 0 | 0.00% |
| IWM230915P00210000 | 2023-03-30 4:12PM EDT | 2023-09-15 | 35.03 | 31.13 | 31.65 | 0.00 | - | 150 | 226 | 10.69% |
| IWM230929P00210000 | 2023-03-23 10:15AM EDT | 2023-09-29 | 36.72 | 31.10 | 31.68 | 0.00 | - | 2 | 0 | 10.89% |
| IWM231215P00210000 | 2023-03-30 9:48AM EDT | 2023-12-15 | 32.87 | 31.17 | 31.96 | 0.00 | - | 9 | 7,146 | 11.61% |
| IWM240119P00210000 | 2023-03-31 12:33PM EDT | 2024-01-19 | 32.50 | 30.73 | 32.74 | -3.68 | -10.17% | 1 | 1,263 | 14.15% |
| IWM240315P00210000 | 2023-03-24 2:19PM EDT | 2024-03-15 | 39.14 | 30.88 | 33.34 | 0.00 | - | 1 | 10 | 14.62% |
| IWM240621P00210000 | 2023-03-27 9:36AM EDT | 2024-06-21 | 37.05 | 31.06 | 34.38 | 0.00 | - | 3 | 755 | 15.06% |
| IWM241220P00210000 | 2023-03-24 2:19PM EDT | 2024-12-20 | 40.35 | 32.30 | 36.15 | 0.00 | - | 1 | 4,528 | 15.31% |
| IWM250117P00210000 | 2023-03-24 9:32AM EDT | 2025-01-17 | 42.43 | 32.48 | 36.36 | 0.00 | - | 16 | 742 | 15.27% |
© 2023 Yahoo. Todos os direitos reservados.
