Mercado fechará em 3 h 44 min
BOVESPA
101.416,22 +231,12 (+0,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.504,10 +295,00 (+0,55%) PETROLEO CRU
72,98 -0,22 (-0,30%) OURO
1.964,30 -9,20 (-0,47%) Bitcoin USD
28.371,56 +1.456,33 (+5,41%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:16PM EDT. Mercado aberto.
Preço de exercício:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331C00150000 | 2023-03-16 12:49PM EDT | 2023-03-31 | 25.27 | 24.71 | 24.93 | 0.00 | - | 50 | 0 | 84.77% |
| IWM230403C00150000 | 2023-03-23 3:11PM EDT | 2023-04-03 | 20.44 | 24.73 | 24.94 | 0.00 | - | - | 10 | 61.13% |
| IWM230414C00150000 | 2023-03-10 2:29PM EDT | 2023-04-14 | 26.35 | 25.03 | 25.22 | 0.00 | - | - | 1 | 47.71% |
| IWM230421C00150000 | 2023-03-28 11:33AM EDT | 2023-04-21 | 24.60 | 25.25 | 25.44 | 0.00 | - | 7 | 274 | 43.77% |
| IWM230505C00150000 | 2023-03-24 12:34PM EDT | 2023-05-05 | 22.18 | 25.85 | 26.04 | 0.00 | - | 2 | 2 | 41.07% |
| IWM230519C00150000 | 2023-03-27 9:43AM EDT | 2023-05-19 | 25.73 | 26.42 | 26.63 | 0.00 | - | 2 | 57 | 39.48% |
| IWM230616C00150000 | 2023-03-23 4:07PM EDT | 2023-06-16 | 24.08 | 27.33 | 27.53 | 0.00 | - | 5 | 121 | 36.54% |
| IWM230630C00150000 | 2023-03-23 10:07AM EDT | 2023-06-30 | 26.97 | 27.74 | 27.95 | 0.00 | - | 2 | 26 | 35.57% |
| IWM230818C00150000 | 2023-03-20 1:06PM EDT | 2023-08-18 | 30.00 | 29.62 | 29.89 | 0.00 | - | - | 1 | 35.29% |
| IWM230915C00150000 | 2023-03-22 3:08PM EDT | 2023-09-15 | 30.00 | 30.58 | 30.88 | 0.00 | - | 1 | 9 | 35.08% |
| IWM230929C00150000 | 2022-12-27 11:31AM EDT | 2023-09-29 | 34.23 | 44.12 | 44.83 | 0.00 | - | 1 | 2 | 66.99% |
| IWM231117C00150000 | 2023-03-24 2:24PM EDT | 2023-11-17 | 29.59 | 32.21 | 32.64 | 0.00 | - | 49 | 49 | 34.08% |
| IWM231215C00150000 | 2023-03-27 10:59AM EDT | 2023-12-15 | 32.21 | 33.06 | 33.55 | 0.00 | - | 5 | 61 | 34.15% |
| IWM231229C00150000 | 2023-03-24 10:45AM EDT | 2023-12-29 | 28.92 | 32.83 | 34.14 | 0.00 | - | 2 | 0 | 34.49% |
| IWM240119C00150000 | 2023-03-24 2:57PM EDT | 2024-01-19 | 31.23 | 33.43 | 34.29 | 0.00 | - | 2 | 973 | 33.54% |
| IWM240315C00150000 | 2023-03-24 12:05PM EDT | 2024-03-15 | 32.22 | 34.79 | 36.36 | 0.00 | - | 208 | 112 | 34.46% |
| IWM240621C00150000 | 2022-10-31 9:57AM EDT | 2024-06-21 | 49.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWM241220C00150000 | 2023-03-24 11:23AM EDT | 2024-12-20 | 35.77 | 39.29 | 41.86 | 0.00 | - | 1 | 9 | 32.86% |
| IWM250117C00150000 | 2023-03-24 9:47AM EDT | 2025-01-17 | 35.00 | 38.99 | 42.84 | 0.00 | - | 1 | 79 | 33.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230329P00150000 | 2023-03-27 11:00AM EDT | 2023-03-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 211 | 100.00% |
| IWM230331P00150000 | 2023-03-29 11:42AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 109,343 | 59.38% |
| IWM230403P00150000 | 2023-03-29 11:25AM EDT | 2023-04-03 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 80 | 51 | 43.75% |
| IWM230405P00150000 | 2023-03-27 2:56PM EDT | 2023-04-05 | 0.05 | 0.01 | 0.02 | 0.00 | - | 17 | 21 | 41.41% |
| IWM230406P00150000 | 2023-03-28 1:44PM EDT | 2023-04-06 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 3,615 | 40.82% |
| IWM230414P00150000 | 2023-03-29 11:40AM EDT | 2023-04-14 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 19 | 1,064 | 35.06% |
| IWM230421P00150000 | 2023-03-29 12:01PM EDT | 2023-04-21 | 0.19 | 0.19 | 0.20 | -0.07 | -26.92% | 625 | 47,817 | 33.15% |
| IWM230428P00150000 | 2023-03-29 11:31AM EDT | 2023-04-28 | 0.32 | 0.31 | 0.32 | -0.08 | -20.00% | 42 | 2,538 | 31.93% |
| IWM230505P00150000 | 2023-03-29 11:56AM EDT | 2023-05-05 | 0.51 | 0.49 | 0.51 | -0.11 | -17.74% | 14 | 20,335 | 31.91% |
| IWM230519P00150000 | 2023-03-29 11:47AM EDT | 2023-05-19 | 0.83 | 0.81 | 0.83 | -0.17 | -17.00% | 9,508 | 25,684 | 30.76% |
| IWM230616P00150000 | 2023-03-29 11:49AM EDT | 2023-06-16 | 1.55 | 1.51 | 1.53 | -0.35 | -18.42% | 33 | 76,722 | 29.57% |
| IWM230630P00150000 | 2023-03-29 11:43AM EDT | 2023-06-30 | 1.85 | 1.78 | 1.82 | -0.25 | -11.90% | 16 | 1,325 | 28.85% |
| IWM230721P00150000 | 2023-03-28 11:15AM EDT | 2023-07-21 | 2.60 | 2.23 | 2.26 | 0.00 | - | 3 | 11,892 | 28.10% |
| IWM230818P00150000 | 2023-03-29 10:12AM EDT | 2023-08-18 | 2.91 | 2.83 | 2.87 | -1.31 | -31.04% | 240 | 475 | 27.52% |
| IWM230915P00150000 | 2023-03-29 9:43AM EDT | 2023-09-15 | 3.53 | 3.35 | 3.39 | -0.41 | -10.41% | 4 | 78,354 | 26.87% |
| IWM230929P00150000 | 2023-03-29 11:52AM EDT | 2023-09-29 | 3.70 | 3.64 | 3.68 | -0.76 | -17.04% | 253 | 43,988 | 26.72% |
| IWM231117P00150000 | 2023-03-29 10:41AM EDT | 2023-11-17 | 4.74 | 4.56 | 4.68 | -1.51 | -24.16% | 1 | 4,750 | 26.36% |
| IWM231215P00150000 | 2023-03-29 9:35AM EDT | 2023-12-15 | 5.13 | 5.02 | 5.08 | -0.50 | -8.88% | 41 | 77,702 | 25.86% |
| IWM231229P00150000 | 2023-03-13 11:07AM EDT | 2023-12-29 | 6.37 | 5.22 | 5.33 | 0.00 | - | 10 | 335 | 25.76% |
| IWM240119P00150000 | 2023-03-29 10:36AM EDT | 2024-01-19 | 5.55 | 5.46 | 5.57 | -0.73 | -11.62% | 5 | 35,241 | 25.35% |
| IWM240315P00150000 | 2023-03-29 10:11AM EDT | 2024-03-15 | 6.38 | 6.21 | 6.39 | -0.35 | -5.20% | 770 | 27,530 | 24.86% |
| IWM240621P00150000 | 2023-03-28 1:47PM EDT | 2024-06-21 | 8.12 | 7.42 | 7.61 | 0.00 | - | 800 | 41,294 | 24.04% |
| IWM241220P00150000 | 2023-03-29 9:52AM EDT | 2024-12-20 | 9.45 | 9.29 | 9.56 | -0.55 | -5.50% | 5 | 3,459 | 22.97% |
| IWM250117P00150000 | 2023-03-28 9:32AM EDT | 2025-01-17 | 10.14 | 9.53 | 9.86 | 0.00 | - | 24 | 2,721 | 22.88% |
© 2023 Yahoo. Todos os direitos reservados.
