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
27.220,19 -631,10 (-2,27%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230327C00165000 | 2023-03-24 12:18PM EDT | 2023-03-27 | 5.41 | 6.74 | 7.13 | -0.18 | -3.22% | 1 | 30 | 37.79% |
| IWM230331C00165000 | 2023-03-24 3:15PM EDT | 2023-03-31 | 7.34 | 7.61 | 7.85 | +0.45 | +6.53% | 20 | 112 | 36.99% |
| IWM230406C00165000 | 2023-03-24 4:03PM EDT | 2023-04-06 | 8.48 | 8.30 | 8.50 | +1.36 | +19.10% | 4 | 46 | 33.72% |
| IWM230414C00165000 | 2023-03-24 3:55PM EDT | 2023-04-14 | 8.92 | 9.22 | 9.41 | -0.02 | -0.22% | 16 | 61 | 33.17% |
| IWM230421C00165000 | 2023-03-24 3:58PM EDT | 2023-04-21 | 9.85 | 9.89 | 10.05 | +0.78 | +8.60% | 85 | 221 | 32.58% |
| IWM230428C00165000 | 2023-03-24 10:29AM EDT | 2023-04-28 | 9.49 | 10.49 | 10.63 | -1.28 | -11.88% | 7 | 35 | 32.19% |
| IWM230519C00165000 | 2023-03-24 4:00PM EDT | 2023-05-19 | 12.05 | 12.10 | 12.18 | +1.20 | +11.06% | 55 | 235 | 31.75% |
| IWM230616C00165000 | 2023-03-24 3:33PM EDT | 2023-06-16 | 13.50 | 13.38 | 13.63 | +1.48 | +12.31% | 358 | 4,611 | 30.63% |
| IWM230630C00165000 | 2023-03-24 9:34AM EDT | 2023-06-30 | 12.52 | 13.98 | 14.22 | -1.74 | -12.20% | 50 | 21 | 30.12% |
| IWM230721C00165000 | 2023-03-24 10:21AM EDT | 2023-07-21 | 13.29 | 15.12 | 15.23 | -1.01 | -7.06% | 115 | 17 | 30.06% |
| IWM230818C00165000 | 2023-03-16 1:50PM EDT | 2023-08-18 | 20.22 | 16.46 | 16.67 | 0.00 | - | 20 | 32 | 30.52% |
| IWM230915C00165000 | 2023-03-24 2:45PM EDT | 2023-09-15 | 17.40 | 17.67 | 17.86 | +1.40 | +8.75% | 32 | 6,014 | 30.59% |
| IWM230929C00165000 | 2023-03-20 12:57PM EDT | 2023-09-29 | 19.79 | 17.87 | 18.29 | 0.00 | - | 10 | 8 | 30.35% |
| IWM231215C00165000 | 2023-03-23 12:54PM EDT | 2023-12-15 | 20.33 | 20.52 | 20.75 | 0.00 | - | 2 | 7,460 | 29.96% |
| IWM240119C00165000 | 2023-03-24 3:58PM EDT | 2024-01-19 | 21.25 | 21.03 | 21.34 | +0.50 | +2.41% | 141 | 1,011 | 29.15% |
| IWM240315C00165000 | 2023-03-24 1:12PM EDT | 2024-03-15 | 22.03 | 22.66 | 23.27 | +0.20 | +0.92% | 5 | 3,007 | 29.73% |
| IWM240621C00165000 | 2023-03-24 10:23AM EDT | 2024-06-21 | 22.94 | 24.39 | 25.91 | -3.00 | -11.57% | 7 | 16,912 | 29.93% |
| IWM241220C00165000 | 2023-03-15 12:09PM EDT | 2024-12-20 | 29.04 | 27.46 | 30.01 | 0.00 | - | 1 | 1,113 | 30.02% |
| IWM250117C00165000 | 2023-03-24 10:29AM EDT | 2025-01-17 | 28.69 | 27.76 | 30.39 | -1.45 | -4.81% | 53 | 58 | 29.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230327P00165000 | 2023-03-24 4:13PM EDT | 2023-03-27 | 0.08 | 0.08 | 0.09 | -0.55 | -87.30% | 42,093 | 837 | 27.25% |
| IWM230329P00165000 | 2023-03-24 4:09PM EDT | 2023-03-29 | 0.45 | 0.44 | 0.46 | -0.60 | -57.14% | 2,867 | 344 | 32.18% |
| IWM230331P00165000 | 2023-03-24 4:14PM EDT | 2023-03-31 | 0.78 | 0.76 | 0.79 | -0.68 | -46.58% | 10,573 | 37,139 | 32.86% |
| IWM230406P00165000 | 2023-03-24 4:01PM EDT | 2023-04-06 | 1.38 | 1.34 | 1.37 | -0.54 | -28.12% | 4,314 | 1,171 | 30.37% |
| IWM230414P00165000 | 2023-03-24 4:10PM EDT | 2023-04-14 | 2.14 | 2.11 | 2.14 | -0.55 | -20.45% | 119 | 742 | 29.72% |
| IWM230421P00165000 | 2023-03-24 4:13PM EDT | 2023-04-21 | 2.63 | 2.60 | 2.63 | -0.59 | -18.32% | 15,172 | 92,834 | 28.78% |
| IWM230428P00165000 | 2023-03-24 3:42PM EDT | 2023-04-28 | 3.12 | 3.01 | 3.04 | -0.49 | -13.57% | 262 | 1,634 | 27.97% |
| IWM230519P00165000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 4.18 | 4.14 | 4.22 | -0.38 | -8.33% | 2,925 | 64,439 | 27.02% |
| IWM230616P00165000 | 2023-03-24 4:11PM EDT | 2023-06-16 | 5.47 | 5.42 | 5.48 | -0.45 | -7.60% | 6,522 | 80,515 | 26.23% |
| IWM230630P00165000 | 2023-03-24 3:19PM EDT | 2023-06-30 | 6.02 | 5.83 | 5.98 | +0.55 | +10.05% | 26 | 9,504 | 25.79% |
| IWM230721P00165000 | 2023-03-24 3:39PM EDT | 2023-07-21 | 6.65 | 6.48 | 6.56 | -0.86 | -11.45% | 17 | 6,028 | 24.99% |
| IWM230818P00165000 | 2023-03-24 3:08PM EDT | 2023-08-18 | 7.64 | 7.33 | 7.50 | +0.94 | +14.03% | 132 | 1,827 | 24.78% |
| IWM230915P00165000 | 2023-03-24 3:44PM EDT | 2023-09-15 | 8.19 | 8.01 | 8.13 | -0.16 | -1.92% | 634 | 55,757 | 24.12% |
| IWM230929P00165000 | 2023-03-24 1:36PM EDT | 2023-09-29 | 8.82 | 8.40 | 8.53 | +0.19 | +2.20% | 98 | 1,281 | 24.06% |
| IWM231215P00165000 | 2023-03-24 2:15PM EDT | 2023-12-15 | 10.42 | 10.07 | 10.21 | -0.34 | -3.16% | 60 | 43,682 | 23.29% |
| IWM231229P00165000 | 2023-03-16 9:32AM EDT | 2023-12-29 | 11.55 | 10.23 | 10.73 | 0.00 | - | 1 | 14 | 23.61% |
| IWM240119P00165000 | 2023-03-24 1:26PM EDT | 2024-01-19 | 11.08 | 10.59 | 10.79 | -0.17 | -1.51% | 47 | 6,040 | 22.88% |
| IWM240315P00165000 | 2023-03-24 1:42PM EDT | 2024-03-15 | 12.08 | 11.57 | 11.85 | -0.06 | -0.49% | 6 | 15,852 | 22.64% |
| IWM240621P00165000 | 2023-03-24 1:31PM EDT | 2024-06-21 | 13.40 | 12.86 | 13.19 | +0.13 | +0.98% | 20 | 11,711 | 21.88% |
| IWM241220P00165000 | 2023-03-21 1:06PM EDT | 2024-12-20 | 13.75 | 15.02 | 15.60 | 0.00 | - | 300 | 8,398 | 21.27% |
| IWM250117P00165000 | 2023-03-17 12:42PM EDT | 2025-01-17 | 16.00 | 15.22 | 15.92 | 0.00 | - | 2 | 62 | 21.18% |
© 2023 Yahoo. Todos os direitos reservados.
