Mercado fechará em 2 h 44 min
BOVESPA
100.887,43 -297,66 (-0,29%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.758,48 +549,38 (+1,03%) PETROLEO CRU
73,42 +0,22 (+0,30%) OURO
1.965,80 -7,70 (-0,39%) Bitcoin USD
28.293,10 +1.413,51 (+5,26%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:16PM EDT. Mercado aberto.
Preço de exercício:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331C00135000 | 2023-01-19 2:19PM EDT | 2023-03-31 | 48.06 | 58.44 | 58.66 | 0.00 | - | 1 | 1 | 640.14% |
| IWM230421C00135000 | 2023-03-15 1:02PM EDT | 2023-04-21 | 36.24 | 39.63 | 39.80 | 0.00 | - | - | 1 | 43.36% |
| IWM230428C00135000 | 2023-03-15 10:19AM EDT | 2023-04-28 | 38.01 | 39.75 | 39.95 | 0.00 | - | - | 1 | 45.85% |
| IWM230519C00135000 | 2022-10-14 9:57AM EDT | 2023-05-19 | 43.07 | 55.09 | 55.64 | 0.00 | - | - | 1 | 137.78% |
| IWM230616C00135000 | 2023-03-17 10:24AM EDT | 2023-06-16 | 39.46 | 40.83 | 41.13 | 0.00 | - | 56 | 37 | 42.43% |
| IWM230630C00135000 | 2023-03-23 11:42AM EDT | 2023-06-30 | 40.89 | 41.08 | 41.33 | 0.00 | - | 1 | 3 | 40.60% |
| IWM230915C00135000 | 2023-02-07 4:21PM EDT | 2023-09-15 | 63.60 | 49.91 | 50.47 | 0.00 | - | 2 | 0 | 61.19% |
| IWM230929C00135000 | 2023-03-27 3:24PM EDT | 2023-09-29 | 44.12 | 43.40 | 43.85 | 0.00 | - | 1 | 8 | 39.25% |
| IWM231117C00135000 | 2023-03-24 12:43PM EDT | 2023-11-17 | 41.55 | 44.29 | 44.92 | 0.00 | - | 2 | 1 | 38.15% |
| IWM231215C00135000 | 2022-11-18 1:03PM EDT | 2023-12-15 | 57.24 | 46.95 | 50.50 | 0.00 | - | 2 | 113 | 50.17% |
| IWM240119C00135000 | 2023-03-23 1:17PM EDT | 2024-01-19 | 43.30 | 44.91 | 46.50 | 0.00 | - | 1 | 36 | 37.85% |
| IWM240315C00135000 | 2023-03-24 3:33PM EDT | 2024-03-15 | 45.00 | 45.96 | 48.04 | 0.00 | - | 1 | 1 | 38.08% |
| IWM240621C00135000 | 2023-03-17 10:27AM EDT | 2024-06-21 | 47.29 | 47.18 | 50.15 | 0.00 | - | 10 | 5 | 37.60% |
| IWM241220C00135000 | 2023-03-13 9:53AM EDT | 2024-12-20 | 50.33 | 49.60 | 53.38 | 0.00 | - | 2 | 9 | 36.57% |
| IWM250117C00135000 | 2023-03-13 12:12PM EDT | 2025-01-17 | 52.14 | 49.57 | 53.60 | 0.00 | - | 4 | 15 | 36.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331P00135000 | 2023-03-24 3:32PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 5,338 | 93.75% |
| IWM230406P00135000 | 2023-03-28 11:08AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 54 | 54.69% |
| IWM230414P00135000 | 2023-03-27 11:14AM EDT | 2023-04-14 | 0.07 | 0.02 | 0.03 | 0.00 | - | 160 | 258 | 47.66% |
| IWM230421P00135000 | 2023-03-29 12:17PM EDT | 2023-04-21 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 7 | 3,515 | 43.56% |
| IWM230428P00135000 | 2023-03-29 10:13AM EDT | 2023-04-28 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 7 | 111 | 41.02% |
| IWM230505P00135000 | 2023-03-28 10:50AM EDT | 2023-05-05 | 0.23 | 0.15 | 0.16 | 0.00 | - | 6 | 11 | 39.65% |
| IWM230519P00135000 | 2023-03-29 11:14AM EDT | 2023-05-19 | 0.30 | 0.28 | 0.29 | -0.08 | -21.05% | 40 | 5,981 | 37.45% |
| IWM230616P00135000 | 2023-03-29 11:39AM EDT | 2023-06-16 | 0.61 | 0.60 | 0.62 | -0.11 | -15.28% | 168 | 7,136 | 35.01% |
| IWM230630P00135000 | 2023-03-29 10:15AM EDT | 2023-06-30 | 0.81 | 0.75 | 0.79 | -0.24 | -22.86% | 11 | 653 | 34.08% |
| IWM230721P00135000 | 2023-03-23 3:51PM EDT | 2023-07-21 | 1.63 | 1.02 | 1.06 | 0.00 | - | 81 | 140 | 33.03% |
| IWM230818P00135000 | 2023-03-29 9:33AM EDT | 2023-08-18 | 1.52 | 1.41 | 1.47 | -1.02 | -40.16% | 2 | 18 | 32.24% |
| IWM230915P00135000 | 2023-03-29 11:12AM EDT | 2023-09-15 | 1.82 | 1.75 | 1.78 | -0.23 | -11.22% | 1 | 17,333 | 31.09% |
| IWM230929P00135000 | 2023-03-29 11:19AM EDT | 2023-09-29 | 1.98 | 1.93 | 1.99 | -0.35 | -15.02% | 66 | 419 | 30.88% |
| IWM231117P00135000 | 2023-03-22 9:36AM EDT | 2023-11-17 | 2.95 | 2.57 | 2.66 | 0.00 | - | - | 3 | 30.04% |
| IWM231215P00135000 | 2023-03-28 1:02PM EDT | 2023-12-15 | 3.25 | 2.90 | 2.97 | 0.00 | - | 6 | 8,520 | 29.44% |
| IWM231229P00135000 | 2023-03-17 1:05PM EDT | 2023-12-29 | 4.22 | 3.01 | 3.16 | 0.00 | - | 1 | 13 | 29.29% |
| IWM240119P00135000 | 2023-03-29 12:32PM EDT | 2024-01-19 | 3.23 | 3.23 | 3.34 | -1.09 | -25.23% | 3 | 3,146 | 28.78% |
| IWM240315P00135000 | 2023-03-27 12:38PM EDT | 2024-03-15 | 4.40 | 3.81 | 3.95 | 0.00 | - | 2 | 4,436 | 28.02% |
| IWM240621P00135000 | 2023-03-24 9:30AM EDT | 2024-06-21 | 6.01 | 4.60 | 5.00 | 0.00 | - | 1 | 215 | 27.12% |
| IWM241220P00135000 | 2023-03-14 10:46AM EDT | 2024-12-20 | 6.00 | 6.11 | 6.64 | 0.00 | - | 30 | 503 | 25.75% |
| IWM250117P00135000 | 2023-03-22 11:47AM EDT | 2025-01-17 | 6.59 | 6.21 | 7.73 | 0.00 | - | 2 | 376 | 26.96% |
© 2023 Yahoo. Todos os direitos reservados.
