Mercado fechará em 4 h 18 min
BOVESPA
101.544,77 +359,68 (+0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.467,20 +258,10 (+0,49%) PETROLEO CRU
73,68 +0,48 (+0,66%) OURO
1.968,50 -5,00 (-0,25%) Bitcoin USD
28.447,99 +1.404,87 (+5,19%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:42AM EDT. Mercado aberto.
Preço de exercício:130.00
Opções de comprapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331C00130000 | 2023-02-03 11:54AM EDT | 2023-03-31 | 69.42 | 61.74 | 61.94 | 0.00 | - | 3 | 4 | 652.98% |
| IWM230406C00130000 | 2023-03-20 11:02AM EDT | 2023-04-06 | 45.03 | 44.55 | 44.74 | 0.00 | - | 2 | 0 | 87.70% |
| IWM230421C00130000 | 2023-03-24 10:01AM EDT | 2023-04-21 | 39.70 | 44.80 | 45.00 | 0.00 | - | 1 | 4 | 64.55% |
| IWM230519C00130000 | 2023-03-21 9:44AM EDT | 2023-05-19 | 48.06 | 45.41 | 45.58 | 0.00 | - | 3 | 56 | 53.42% |
| IWM230616C00130000 | 2023-03-24 3:52PM EDT | 2023-06-16 | 43.34 | 45.89 | 46.10 | 0.00 | - | 4 | 121 | 48.61% |
| IWM230630C00130000 | 2023-02-08 12:27PM EDT | 2023-06-30 | 64.60 | 50.58 | 51.00 | 0.00 | - | 1 | 5 | 70.98% |
| IWM230818C00130000 | 2023-03-27 1:57PM EDT | 2023-08-18 | 47.46 | 47.24 | 47.56 | 0.00 | - | 2 | 2 | 44.13% |
| IWM230915C00130000 | 2023-03-06 4:14PM EDT | 2023-09-15 | 61.52 | 47.93 | 48.34 | 0.00 | - | 2 | 13 | 43.59% |
| IWM230929C00130000 | 2023-03-24 1:02PM EDT | 2023-09-29 | 45.04 | 48.12 | 48.59 | 0.00 | - | 2 | 4 | 42.86% |
| IWM231117C00130000 | 2023-03-27 12:11PM EDT | 2023-11-17 | 47.97 | 48.84 | 49.48 | 0.00 | - | 2 | 2 | 40.99% |
| IWM231215C00130000 | 2023-03-27 12:31PM EDT | 2023-12-15 | 49.13 | 49.52 | 50.24 | 0.00 | - | 12 | 48 | 40.96% |
| IWM240119C00130000 | 2023-03-17 11:03AM EDT | 2024-01-19 | 48.00 | 49.41 | 50.90 | 0.00 | - | 3 | 57 | 40.21% |
| IWM240315C00130000 | 2023-03-28 11:03AM EDT | 2024-03-15 | 51.00 | 50.28 | 52.45 | 0.00 | - | 282 | 205 | 40.49% |
| IWM240621C00130000 | 2023-03-22 9:42AM EDT | 2024-06-21 | 54.00 | 51.30 | 54.38 | 0.00 | - | 1 | 11 | 39.60% |
| IWM241220C00130000 | 2022-08-19 3:57PM EDT | 2024-12-20 | 76.52 | 61.00 | 65.50 | 0.00 | - | 6 | 4 | 50.36% |
| IWM250117C00130000 | 2023-03-20 9:37AM EDT | 2025-01-17 | 53.42 | 53.58 | 57.43 | 0.00 | - | 2 | 17 | 37.42% |
Opções de vendapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230329P00130000 | 2023-03-24 1:31PM EDT | 2023-03-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 187.50% |
| IWM230331P00130000 | 2023-03-24 3:32PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,128 | 106.25% |
| IWM230405P00130000 | 2023-03-24 10:48AM EDT | 2023-04-05 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 65.63% |
| IWM230406P00130000 | 2023-03-28 1:51PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 70 | 62.50% |
| IWM230414P00130000 | 2023-03-29 10:17AM EDT | 2023-04-14 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 24 | 4,025 | 52.34% |
| IWM230421P00130000 | 2023-03-28 3:16PM EDT | 2023-04-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 715 | 46.48% |
| IWM230428P00130000 | 2023-03-29 11:26AM EDT | 2023-04-28 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 2 | 77 | 44.73% |
| IWM230505P00130000 | 2023-03-24 11:24AM EDT | 2023-05-05 | 0.38 | 0.11 | 0.12 | 0.00 | - | 3 | 3 | 42.68% |
| IWM230519P00130000 | 2023-03-29 10:30AM EDT | 2023-05-19 | 0.22 | 0.21 | 0.23 | -0.08 | -26.67% | 4 | 8,309 | 40.33% |
| IWM230616P00130000 | 2023-03-29 11:05AM EDT | 2023-06-16 | 0.49 | 0.46 | 0.48 | -0.06 | -10.91% | 2,060 | 54,623 | 37.06% |
| IWM230630P00130000 | 2023-03-29 10:05AM EDT | 2023-06-30 | 0.61 | 0.58 | 0.62 | -0.20 | -24.69% | 1 | 2,842 | 36.01% |
| IWM230721P00130000 | 2023-03-28 1:34PM EDT | 2023-07-21 | 1.02 | 0.80 | 0.84 | 0.00 | - | 37 | 581 | 34.77% |
| IWM230818P00130000 | 2023-03-29 9:52AM EDT | 2023-08-18 | 1.19 | 1.12 | 1.17 | -0.19 | -13.77% | 201 | 10,020 | 33.70% |
| IWM230915P00130000 | 2023-03-29 11:20AM EDT | 2023-09-15 | 1.45 | 1.42 | 1.47 | -0.66 | -31.28% | 2 | 27,753 | 32.67% |
| IWM230929P00130000 | 2023-03-29 11:16AM EDT | 2023-09-29 | 1.61 | 1.58 | 1.64 | -0.37 | -18.69% | 211 | 243 | 32.33% |
| IWM231117P00130000 | 2023-03-22 11:12AM EDT | 2023-11-17 | 2.39 | 2.12 | 2.22 | 0.00 | - | - | 245 | 31.32% |
| IWM231215P00130000 | 2023-03-28 9:51AM EDT | 2023-12-15 | 2.75 | 2.43 | 2.49 | 0.00 | - | 3 | 27,582 | 30.64% |
| IWM231229P00130000 | 2023-03-15 11:01AM EDT | 2023-12-29 | 3.76 | 2.52 | 2.68 | 0.00 | - | 1 | 6 | 30.54% |
| IWM240119P00130000 | 2023-03-27 9:47AM EDT | 2024-01-19 | 3.10 | 2.73 | 2.83 | 0.00 | - | 8 | 6,527 | 29.96% |
| IWM240315P00130000 | 2023-03-28 10:51AM EDT | 2024-03-15 | 3.50 | 3.19 | 3.39 | 0.00 | - | 280 | 2,324 | 29.15% |
| IWM240621P00130000 | 2023-03-22 11:28AM EDT | 2024-06-21 | 4.30 | 4.01 | 4.25 | 0.00 | - | 6 | 1,148 | 27.92% |
| IWM241220P00130000 | 2023-03-29 10:01AM EDT | 2024-12-20 | 5.55 | 5.17 | 6.04 | -0.45 | -7.50% | 5 | 7,195 | 26.97% |
| IWM250117P00130000 | 2023-03-24 10:23AM EDT | 2025-01-17 | 7.07 | 5.35 | 6.21 | 0.00 | - | 3 | 245 | 26.69% |
© 2023 Yahoo. Todos os direitos reservados.
