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
27.274,53 -584,22 (-2,10%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230327C00155000 | 2023-03-17 3:10PM EDT | 2023-03-27 | 16.66 | 16.66 | 17.00 | 0.00 | - | 1 | 0 | 51.95% |
| IWM230331C00155000 | 2023-03-23 12:51PM EDT | 2023-03-31 | 17.00 | 16.87 | 17.21 | 0.00 | - | 10 | 4 | 52.44% |
| IWM230406C00155000 | 2023-03-24 3:21PM EDT | 2023-04-06 | 17.26 | 17.16 | 17.54 | -4.11 | -19.23% | 4 | 1 | 44.82% |
| IWM230414C00155000 | 2023-03-24 3:39PM EDT | 2023-04-14 | 17.91 | 17.68 | 18.07 | -3.26 | -15.40% | 10 | 7 | 41.61% |
| IWM230421C00155000 | 2023-03-24 3:04PM EDT | 2023-04-21 | 17.62 | 18.11 | 18.44 | +0.51 | +2.98% | 1 | 90 | 39.38% |
| IWM230428C00155000 | 2023-03-23 4:07PM EDT | 2023-04-28 | 17.53 | 18.53 | 18.90 | 0.00 | - | 1 | 3 | 38.65% |
| IWM230519C00155000 | 2023-03-24 10:20AM EDT | 2023-05-19 | 17.74 | 19.97 | 20.15 | -2.94 | -14.22% | 1 | 17 | 37.20% |
| IWM230616C00155000 | 2023-03-24 3:55PM EDT | 2023-06-16 | 20.75 | 21.04 | 21.32 | +0.82 | +4.11% | 2 | 459 | 35.03% |
| IWM230630C00155000 | 2023-02-01 10:58AM EDT | 2023-06-30 | 40.40 | 38.89 | 39.22 | 0.00 | - | 1 | 2 | 89.43% |
| IWM230721C00155000 | 2023-03-21 10:59AM EDT | 2023-07-21 | 25.99 | 22.45 | 22.73 | 0.00 | - | 1 | 4 | 33.91% |
| IWM230818C00155000 | 2023-03-16 10:07AM EDT | 2023-08-18 | 23.92 | 23.66 | 24.00 | 0.00 | - | - | 20 | 34.02% |
| IWM230915C00155000 | 2023-03-24 3:57PM EDT | 2023-09-15 | 24.68 | 24.75 | 25.12 | +1.43 | +6.15% | 8 | 307 | 33.95% |
| IWM231215C00155000 | 2023-03-24 12:49PM EDT | 2023-12-15 | 26.73 | 27.47 | 27.73 | -1.50 | -5.31% | 11 | 205 | 32.67% |
| IWM231229C00155000 | 2023-02-14 12:00PM EDT | 2023-12-29 | 44.70 | 29.92 | 31.38 | 0.00 | - | - | 1 | 38.69% |
| IWM240119C00155000 | 2023-03-24 1:57PM EDT | 2024-01-19 | 26.92 | 27.90 | 28.29 | -2.61 | -8.84% | 3 | 195 | 31.73% |
| IWM240315C00155000 | 2023-03-21 10:16AM EDT | 2024-03-15 | 34.47 | 29.36 | 30.04 | 0.00 | - | 1 | 2 | 32.04% |
| IWM240621C00155000 | 2023-03-24 12:04PM EDT | 2024-06-21 | 30.73 | 30.90 | 32.56 | -4.06 | -11.67% | 60 | 23 | 32.07% |
| IWM241220C00155000 | 2023-03-17 11:08AM EDT | 2024-12-20 | 35.81 | 33.68 | 36.41 | 0.00 | - | 26 | 23 | 31.82% |
| IWM250117C00155000 | 2023-03-23 2:04PM EDT | 2025-01-17 | 34.46 | 33.85 | 36.82 | 0.00 | - | 25 | 6 | 31.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230327P00155000 | 2023-03-24 1:51PM EDT | 2023-03-27 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 64 | 104 | 43.75% |
| IWM230329P00155000 | 2023-03-24 3:46PM EDT | 2023-03-29 | 0.05 | 0.04 | 0.05 | -0.23 | -82.14% | 71 | 26 | 41.60% |
| IWM230331P00155000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.10 | 0.09 | 0.11 | -0.17 | -62.96% | 7,253 | 6,703 | 39.84% |
| IWM230406P00155000 | 2023-03-24 4:02PM EDT | 2023-04-06 | 0.29 | 0.28 | 0.30 | -0.20 | -40.82% | 3,345 | 11,114 | 35.65% |
| IWM230414P00155000 | 2023-03-24 3:30PM EDT | 2023-04-14 | 0.69 | 0.64 | 0.66 | -0.23 | -25.00% | 350 | 1,533 | 34.03% |
| IWM230421P00155000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 0.94 | 0.94 | 0.96 | -0.35 | -27.13% | 19,636 | 43,891 | 32.86% |
| IWM230428P00155000 | 2023-03-24 3:54PM EDT | 2023-04-28 | 1.30 | 1.22 | 1.25 | -0.28 | -17.72% | 79 | 406 | 31.98% |
| IWM230519P00155000 | 2023-03-24 4:10PM EDT | 2023-05-19 | 2.15 | 2.13 | 2.15 | -0.38 | -15.02% | 5,030 | 59,168 | 30.79% |
| IWM230616P00155000 | 2023-03-24 4:01PM EDT | 2023-06-16 | 3.14 | 3.13 | 3.17 | -0.51 | -13.97% | 963 | 49,588 | 29.60% |
| IWM230630P00155000 | 2023-03-24 4:00PM EDT | 2023-06-30 | 3.52 | 3.48 | 3.54 | -0.57 | -13.94% | 264 | 4,053 | 28.81% |
| IWM230721P00155000 | 2023-03-24 3:07PM EDT | 2023-07-21 | 4.25 | 3.98 | 4.10 | +0.02 | +0.47% | 854 | 2,596 | 28.03% |
| IWM230818P00155000 | 2023-03-24 12:57PM EDT | 2023-08-18 | 5.21 | 4.79 | 4.90 | -0.02 | -0.38% | 17 | 2,348 | 27.57% |
| IWM230915P00155000 | 2023-03-24 3:42PM EDT | 2023-09-15 | 5.55 | 5.39 | 5.47 | -0.35 | -5.93% | 8,479 | 53,745 | 26.76% |
| IWM230929P00155000 | 2023-03-24 1:58PM EDT | 2023-09-29 | 6.12 | 5.77 | 5.87 | -0.51 | -7.69% | 1 | 861 | 26.75% |
| IWM231215P00155000 | 2023-03-24 12:37PM EDT | 2023-12-15 | 7.80 | 7.24 | 7.36 | +0.08 | +1.04% | 89 | 54,975 | 25.61% |
| IWM231229P00155000 | 2023-03-15 10:53AM EDT | 2023-12-29 | 8.46 | 7.45 | 7.63 | 0.00 | - | 15 | 178 | 25.49% |
| IWM240119P00155000 | 2023-03-24 3:55PM EDT | 2024-01-19 | 7.93 | 7.75 | 7.91 | -0.58 | -6.82% | 110 | 9,644 | 25.11% |
| IWM240315P00155000 | 2023-03-23 3:50PM EDT | 2024-03-15 | 8.59 | 8.46 | 8.97 | 0.00 | - | 34 | 12,402 | 24.88% |
| IWM240621P00155000 | 2023-03-24 9:53AM EDT | 2024-06-21 | 11.15 | 9.81 | 10.11 | +2.01 | +21.99% | 130 | 14,594 | 23.76% |
| IWM241220P00155000 | 2023-03-22 3:33PM EDT | 2024-12-20 | 11.05 | 11.85 | 12.36 | 0.00 | - | 51 | 2,624 | 22.91% |
| IWM250117P00155000 | 2023-03-23 11:04AM EDT | 2025-01-17 | 11.24 | 12.01 | 12.61 | 0.00 | - | 5 | 302 | 22.73% |
© 2023 Yahoo. Todos os direitos reservados.
