Mercado fechará em 3 h 58 min
BOVESPA
101.595,00 +409,91 (+0,41%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.455,80 +246,70 (+0,46%) PETROLEO CRU
73,02 -0,18 (-0,25%) OURO
1.966,30 -7,20 (-0,36%) Bitcoin USD
28.449,77 +1.454,24 (+5,39%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:02PM EDT. Mercado aberto.
Preço de exercício:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331C00140000 | 2023-03-29 10:48AM EDT | 2023-03-31 | 34.36 | 34.61 | 34.79 | +0.62 | +1.84% | 2 | 14 | 106.25% |
| IWM230414C00140000 | 2023-03-21 10:16AM EDT | 2023-04-14 | 37.06 | 34.84 | 35.06 | 0.00 | - | 1 | 2 | 54.59% |
| IWM230421C00140000 | 2023-03-27 1:22PM EDT | 2023-04-21 | 34.44 | 35.03 | 35.22 | 0.00 | - | 21 | 19 | 51.27% |
| IWM230519C00140000 | 2023-03-24 3:56PM EDT | 2023-05-19 | 33.11 | 35.71 | 35.96 | 0.00 | - | 18 | 32 | 45.29% |
| IWM230616C00140000 | 2023-03-24 11:31AM EDT | 2023-06-16 | 31.87 | 36.45 | 36.71 | 0.00 | - | 12 | 45 | 41.87% |
| IWM230630C00140000 | 2023-03-08 1:03PM EDT | 2023-06-30 | 48.35 | 36.61 | 36.87 | 0.00 | - | 23 | 1 | 39.56% |
| IWM230915C00140000 | 2023-02-24 11:47AM EDT | 2023-09-15 | 51.10 | 36.95 | 37.42 | 0.00 | - | 1 | 523 | 31.60% |
| IWM230929C00140000 | 2023-03-23 11:46AM EDT | 2023-09-29 | 38.58 | 39.34 | 39.78 | 0.00 | - | 4 | 1 | 38.48% |
| IWM231215C00140000 | 2023-01-30 10:46AM EDT | 2023-12-15 | 54.87 | 54.22 | 55.01 | 0.00 | - | 1 | 90 | 65.97% |
| IWM240119C00140000 | 2023-03-15 1:03PM EDT | 2024-01-19 | 39.21 | 41.08 | 42.33 | 0.00 | - | 1 | 53 | 36.38% |
| IWM240315C00140000 | 2023-03-15 3:45PM EDT | 2024-03-15 | 42.15 | 42.14 | 44.23 | 0.00 | - | 23 | 23 | 37.22% |
| IWM240621C00140000 | 2023-03-17 12:29PM EDT | 2024-06-21 | 43.00 | 43.50 | 46.40 | 0.00 | - | 12 | 22 | 36.69% |
| IWM241220C00140000 | 2023-03-01 3:06PM EDT | 2024-12-20 | 61.09 | 45.82 | 49.77 | 0.00 | - | 5 | 14 | 35.74% |
| IWM250117C00140000 | 2023-03-15 1:03PM EDT | 2025-01-17 | 44.82 | 45.58 | 49.41 | 0.00 | - | 1 | 26 | 34.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230329P00140000 | 2023-03-23 2:11PM EDT | 2023-03-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 283 | 143.75% |
| IWM230331P00140000 | 2023-03-24 3:48PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 50,839 | 81.25% |
| IWM230405P00140000 | 2023-03-27 3:37PM EDT | 2023-04-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 72 | 50.00% |
| IWM230406P00140000 | 2023-03-28 12:37PM EDT | 2023-04-06 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 74 | 53.13% |
| IWM230414P00140000 | 2023-03-27 1:05PM EDT | 2023-04-14 | 0.09 | 0.04 | 0.05 | 0.00 | - | 29 | 139 | 44.14% |
| IWM230421P00140000 | 2023-03-29 11:11AM EDT | 2023-04-21 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 54 | 18,800 | 39.45% |
| IWM230428P00140000 | 2023-03-29 10:30AM EDT | 2023-04-28 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 5 | 280 | 37.70% |
| IWM230505P00140000 | 2023-03-29 11:27AM EDT | 2023-05-05 | 0.22 | 0.22 | 0.23 | -0.08 | -26.67% | 3 | 10,181 | 36.96% |
| IWM230519P00140000 | 2023-03-29 11:27AM EDT | 2023-05-19 | 0.41 | 0.39 | 0.40 | -0.09 | -18.00% | 176 | 16,103 | 35.03% |
| IWM230616P00140000 | 2023-03-29 11:45AM EDT | 2023-06-16 | 0.83 | 0.81 | 0.83 | -0.13 | -13.54% | 35 | 36,026 | 33.11% |
| IWM230630P00140000 | 2023-03-29 11:22AM EDT | 2023-06-30 | 1.03 | 1.01 | 1.03 | -0.15 | -12.71% | 7 | 1,824 | 32.22% |
| IWM230721P00140000 | 2023-03-28 2:58PM EDT | 2023-07-21 | 1.60 | 1.33 | 1.36 | 0.00 | - | 3 | 937 | 31.35% |
| IWM230818P00140000 | 2023-03-28 10:18AM EDT | 2023-08-18 | 2.02 | 1.78 | 1.82 | 0.00 | - | 1 | 355 | 30.57% |
| IWM230915P00140000 | 2023-03-28 3:44PM EDT | 2023-09-15 | 2.51 | 2.17 | 2.21 | 0.00 | - | 170 | 20,345 | 29.68% |
| IWM230929P00140000 | 2023-03-29 11:38AM EDT | 2023-09-29 | 2.41 | 2.40 | 2.42 | -0.56 | -18.86% | 175 | 921 | 29.38% |
| IWM231117P00140000 | 2023-03-22 9:36AM EDT | 2023-11-17 | 3.59 | 3.12 | 3.19 | 0.00 | - | - | 2 | 28.71% |
| IWM231215P00140000 | 2023-03-28 3:34PM EDT | 2023-12-15 | 3.95 | 3.51 | 3.57 | 0.00 | - | 3 | 22,192 | 28.26% |
| IWM231229P00140000 | 2023-03-13 12:19PM EDT | 2023-12-29 | 4.37 | 3.66 | 3.77 | 0.00 | - | 60 | 108 | 28.10% |
| IWM240119P00140000 | 2023-03-27 3:36PM EDT | 2024-01-19 | 4.25 | 3.86 | 3.95 | 0.00 | - | 5,001 | 18,298 | 27.57% |
| IWM240315P00140000 | 2023-03-28 10:55AM EDT | 2024-03-15 | 4.93 | 4.53 | 4.64 | 0.00 | - | 1 | 37,387 | 26.94% |
| IWM240621P00140000 | 2023-03-28 2:51PM EDT | 2024-06-21 | 6.07 | 5.52 | 5.71 | 0.00 | - | 3,000 | 11,814 | 25.98% |
| IWM241220P00140000 | 2023-03-15 2:26PM EDT | 2024-12-20 | 8.86 | 6.94 | 7.62 | 0.00 | - | 3 | 9,144 | 24.98% |
| IWM250117P00140000 | 2023-03-24 3:11PM EDT | 2025-01-17 | 8.52 | 7.03 | 7.85 | 0.00 | - | 2 | 9,619 | 24.79% |
© 2023 Yahoo. Todos os direitos reservados.
