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
27.350,05 -380,52 (-1,37%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331C00160000 | 2023-03-24 3:22PM EDT | 2023-03-31 | 12.41 | 12.07 | 12.40 | +1.44 | +13.13% | 15 | 777 | 44.09% |
| IWM230406C00160000 | 2023-03-21 3:41PM EDT | 2023-04-06 | 17.40 | 12.52 | 12.85 | 0.00 | - | 18 | 7 | 38.70% |
| IWM230414C00160000 | 2023-03-24 3:46PM EDT | 2023-04-14 | 13.30 | 13.25 | 13.54 | +1.40 | +11.76% | 28 | 33 | 36.87% |
| IWM230421C00160000 | 2023-03-24 3:23PM EDT | 2023-04-21 | 14.00 | 13.79 | 14.07 | +0.39 | +2.87% | 14 | 130 | 35.79% |
| IWM230519C00160000 | 2023-03-24 3:55PM EDT | 2023-05-19 | 15.42 | 15.88 | 16.05 | +1.19 | +8.36% | 3,817 | 365 | 34.55% |
| IWM230616C00160000 | 2023-03-24 3:48PM EDT | 2023-06-16 | 16.87 | 17.05 | 17.43 | -4.43 | -20.80% | 11 | 600 | 33.11% |
| IWM230630C00160000 | 2023-03-23 1:16PM EDT | 2023-06-30 | 17.41 | 17.72 | 17.85 | 0.00 | - | 11 | 65 | 32.00% |
| IWM230721C00160000 | 2023-03-17 2:14PM EDT | 2023-07-21 | 18.94 | 18.71 | 18.82 | 0.00 | - | 1 | 11 | 31.84% |
| IWM230818C00160000 | 2023-03-23 3:39PM EDT | 2023-08-18 | 18.94 | 19.99 | 20.23 | 0.00 | - | 28 | 37 | 32.26% |
| IWM230915C00160000 | 2023-03-24 1:37PM EDT | 2023-09-15 | 20.51 | 21.04 | 21.35 | -0.14 | -0.68% | 13 | 705 | 32.17% |
| IWM230929C00160000 | 2023-03-10 3:26PM EDT | 2023-09-29 | 25.00 | 21.35 | 21.93 | 0.00 | - | 2 | 8 | 32.24% |
| IWM231215C00160000 | 2023-03-21 11:57AM EDT | 2023-12-15 | 27.49 | 23.90 | 24.15 | 0.00 | - | 27 | 376 | 31.30% |
| IWM231229C00160000 | 2023-03-24 10:51AM EDT | 2023-12-29 | 22.21 | 23.75 | 24.34 | -1.06 | -4.56% | 1 | 2 | 30.85% |
| IWM240119C00160000 | 2023-03-24 10:14AM EDT | 2024-01-19 | 23.00 | 24.37 | 24.69 | -1.31 | -5.39% | 11 | 811 | 30.36% |
| IWM240315C00160000 | 2023-03-24 12:10PM EDT | 2024-03-15 | 25.06 | 25.90 | 26.57 | +0.26 | +1.05% | 4 | 361 | 30.87% |
| IWM240621C00160000 | 2023-03-24 12:16PM EDT | 2024-06-21 | 27.08 | 27.56 | 29.15 | -16.84 | -38.34% | 8 | 15 | 30.97% |
| IWM241220C00160000 | 2023-03-17 11:18AM EDT | 2024-12-20 | 32.54 | 30.50 | 33.14 | 0.00 | - | 6 | 14 | 30.90% |
| IWM250117C00160000 | 2023-03-24 12:01PM EDT | 2025-01-17 | 31.00 | 30.70 | 33.57 | -1.00 | -3.12% | 2 | 163 | 30.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230327P00160000 | 2023-03-24 3:59PM EDT | 2023-03-27 | 0.02 | 0.01 | 0.02 | -0.15 | -88.24% | 10,508 | 10,072 | 34.38% |
| IWM230329P00160000 | 2023-03-24 3:49PM EDT | 2023-03-29 | 0.16 | 0.12 | 0.13 | -0.25 | -60.98% | 2,292 | 732 | 35.94% |
| IWM230331P00160000 | 2023-03-24 4:13PM EDT | 2023-03-31 | 0.28 | 0.27 | 0.28 | -0.38 | -57.58% | 12,285 | 52,608 | 35.84% |
| IWM230406P00160000 | 2023-03-24 4:04PM EDT | 2023-04-06 | 0.63 | 0.62 | 0.64 | -0.40 | -38.83% | 3,223 | 2,051 | 32.81% |
| IWM230414P00160000 | 2023-03-24 4:10PM EDT | 2023-04-14 | 1.21 | 1.19 | 1.21 | -0.36 | -22.93% | 4,934 | 1,234 | 31.93% |
| IWM230421P00160000 | 2023-03-24 4:14PM EDT | 2023-04-21 | 1.61 | 1.59 | 1.61 | -0.48 | -22.97% | 10,881 | 77,403 | 30.87% |
| IWM230428P00160000 | 2023-03-24 3:59PM EDT | 2023-04-28 | 1.95 | 1.92 | 1.97 | -0.45 | -18.75% | 161 | 909 | 30.03% |
| IWM230519P00160000 | 2023-03-24 4:05PM EDT | 2023-05-19 | 3.03 | 3.00 | 3.02 | -0.47 | -13.43% | 5,306 | 63,156 | 28.89% |
| IWM230616P00160000 | 2023-03-24 3:57PM EDT | 2023-06-16 | 4.23 | 4.14 | 4.18 | -0.42 | -9.03% | 5,673 | 114,288 | 27.92% |
| IWM230630P00160000 | 2023-03-24 3:18PM EDT | 2023-06-30 | 4.70 | 4.51 | 4.58 | -0.19 | -3.89% | 24 | 7,100 | 27.19% |
| IWM230721P00160000 | 2023-03-24 3:54PM EDT | 2023-07-21 | 5.30 | 5.07 | 5.19 | -0.30 | -5.36% | 207 | 9,064 | 26.50% |
| IWM230818P00160000 | 2023-03-24 4:03PM EDT | 2023-08-18 | 5.96 | 5.92 | 6.07 | +0.77 | +14.84% | 50 | 496 | 26.17% |
| IWM230915P00160000 | 2023-03-24 3:33PM EDT | 2023-09-15 | 6.76 | 6.54 | 6.67 | -0.38 | -5.32% | 8,781 | 71,442 | 25.42% |
| IWM230929P00160000 | 2023-03-24 10:48AM EDT | 2023-09-29 | 8.25 | 6.98 | 7.09 | +1.89 | +29.72% | 10 | 3,186 | 25.42% |
| IWM231215P00160000 | 2023-03-24 4:02PM EDT | 2023-12-15 | 8.64 | 8.54 | 8.69 | -0.28 | -3.14% | 7 | 48,842 | 24.47% |
| IWM231229P00160000 | 2023-03-21 10:04AM EDT | 2023-12-29 | 7.70 | 8.72 | 8.94 | 0.00 | - | 6 | 94 | 24.31% |
| IWM240119P00160000 | 2023-03-24 2:58PM EDT | 2024-01-19 | 9.36 | 9.08 | 9.24 | -0.24 | -2.50% | 250 | 27,890 | 23.98% |
| IWM240315P00160000 | 2023-03-23 1:13PM EDT | 2024-03-15 | 9.66 | 10.00 | 10.24 | 0.00 | - | 803 | 43,328 | 23.64% |
| IWM240621P00160000 | 2023-03-24 11:08AM EDT | 2024-06-21 | 12.40 | 11.15 | 11.56 | +0.55 | +4.64% | 1,000 | 8,236 | 22.82% |
| IWM241220P00160000 | 2023-03-24 12:11PM EDT | 2024-12-20 | 14.21 | 13.24 | 14.00 | +0.46 | +3.35% | 2,185 | 4,408 | 22.21% |
| IWM250117P00160000 | 2023-03-23 11:26AM EDT | 2025-01-17 | 12.65 | 13.56 | 14.21 | 0.00 | - | 21 | 747 | 21.98% |
© 2023 Yahoo. Todos os direitos reservados.
