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
27.499,44 -239,87 (-0,86%)
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:100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230421C00100000 | 2023-03-22 12:17PM EDT | 2023-04-21 | 75.23 | 71.99 | 72.31 | 0.00 | - | 10 | 9 | 100.59% |
| IWM230428C00100000 | 2023-03-16 3:35PM EDT | 2023-04-28 | 76.25 | 72.05 | 72.46 | 0.00 | - | - | 5 | 93.95% |
| IWM230519C00100000 | 2023-03-17 9:30AM EDT | 2023-05-19 | 75.73 | 72.34 | 72.75 | 0.00 | - | 3 | 41 | 81.20% |
| IWM230616C00100000 | 2023-03-23 10:08AM EDT | 2023-06-16 | 74.11 | 72.62 | 73.11 | 0.00 | - | 1 | 45 | 71.26% |
| IWM230721C00100000 | 2023-02-21 1:12PM EDT | 2023-07-21 | 89.00 | 72.13 | 72.50 | 0.00 | - | - | 1 | 52.03% |
| IWM230818C00100000 | 2023-01-11 1:31PM EDT | 2023-08-18 | 83.82 | 91.30 | 91.81 | 0.00 | - | - | 1 | 145.62% |
| IWM230915C00100000 | 2023-03-20 10:01AM EDT | 2023-09-15 | 76.04 | 73.66 | 74.38 | 0.00 | - | 4 | 8 | 58.63% |
| IWM231215C00100000 | 2023-03-16 11:33AM EDT | 2023-12-15 | 77.15 | 74.17 | 75.46 | 0.00 | - | 1 | 21 | 51.67% |
| IWM240119C00100000 | 2023-03-24 9:57AM EDT | 2024-01-19 | 72.00 | 74.17 | 75.68 | -6.80 | -8.63% | 1 | 195 | 52.33% |
| IWM240315C00100000 | 2023-03-09 2:38PM EDT | 2024-03-15 | 86.00 | 74.51 | 76.36 | 0.00 | - | 3 | 2 | 50.55% |
| IWM241220C00100000 | 2023-02-17 11:55AM EDT | 2024-12-20 | 97.30 | 75.01 | 78.89 | 0.00 | - | 1 | 80 | 44.10% |
| IWM250117C00100000 | 2023-03-09 1:49PM EDT | 2025-01-17 | 90.00 | 75.64 | 78.77 | 0.00 | - | 1 | 62 | 42.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230406P00100000 | 2023-03-24 11:45AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 90.63% |
| IWM230414P00100000 | 2023-03-23 2:51PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 75.78% |
| IWM230421P00100000 | 2023-03-24 12:09PM EDT | 2023-04-21 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 2 | 92 | 70.31% |
| IWM230428P00100000 | 2023-03-23 2:10PM EDT | 2023-04-28 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 18 | 66.41% |
| IWM230519P00100000 | 2023-03-24 10:33AM EDT | 2023-05-19 | 0.12 | 0.08 | 0.10 | +0.04 | +50.00% | 2 | 678 | 58.40% |
| IWM230616P00100000 | 2023-03-24 3:39PM EDT | 2023-06-16 | 0.20 | 0.19 | 0.21 | +0.02 | +11.11% | 2,371 | 19,757 | 53.08% |
| IWM230721P00100000 | 2023-03-24 2:44PM EDT | 2023-07-21 | 0.35 | 0.31 | 0.35 | +0.05 | +16.67% | 4 | 81 | 48.58% |
| IWM230818P00100000 | 2023-03-24 9:59AM EDT | 2023-08-18 | 0.61 | 0.43 | 0.48 | -0.05 | -7.58% | 1 | 4 | 46.12% |
| IWM230915P00100000 | 2023-03-24 12:35PM EDT | 2023-09-15 | 0.71 | 0.59 | 0.64 | +0.10 | +16.39% | 20 | 9,215 | 44.53% |
| IWM231215P00100000 | 2023-03-24 3:58PM EDT | 2023-12-15 | 1.11 | 1.07 | 1.14 | +0.10 | +9.90% | 53 | 12,013 | 40.58% |
| IWM240119P00100000 | 2023-03-24 3:28PM EDT | 2024-01-19 | 1.26 | 1.21 | 1.31 | +0.06 | +5.00% | 25 | 7,054 | 39.33% |
| IWM240315P00100000 | 2023-03-24 11:32AM EDT | 2024-03-15 | 1.66 | 1.34 | 1.71 | +0.22 | +15.28% | 1 | 977 | 38.43% |
| IWM240621P00100000 | 2023-03-21 11:58AM EDT | 2024-06-21 | 1.85 | 1.82 | 2.08 | -0.09 | -4.64% | 4 | 300 | 35.74% |
| IWM241220P00100000 | 2023-03-09 1:24PM EDT | 2024-12-20 | 2.85 | 2.42 | 3.02 | +1.30 | +83.87% | 10 | 10,530 | 33.40% |
| IWM250117P00100000 | 2023-03-20 11:20AM EDT | 2025-01-17 | 2.55 | 2.49 | 3.22 | 0.00 | - | 1 | 563 | 33.30% |
© 2023 Yahoo. Todos os direitos reservados.
