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
27.525,15 -170,30 (-0,61%)
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:168.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230327C00168000 | 2023-03-24 3:55PM EDT | 2023-03-27 | 3.74 | 3.98 | 4.28 | +0.13 | +3.60% | 900 | 286 | 28.96% |
| IWM230329C00168000 | 2023-03-24 3:55PM EDT | 2023-03-29 | 4.44 | 4.68 | 4.88 | -0.01 | -0.22% | 450 | 33 | 32.13% |
| IWM230331C00168000 | 2023-03-24 3:57PM EDT | 2023-03-31 | 5.08 | 5.23 | 5.43 | +0.88 | +20.95% | 1,116 | 1,008 | 33.91% |
| IWM230406C00168000 | 2023-03-24 2:22PM EDT | 2023-04-06 | 5.70 | 6.08 | 6.21 | +0.61 | +11.98% | 118 | 77 | 31.54% |
| IWM230414C00168000 | 2023-03-24 11:40AM EDT | 2023-04-14 | 5.64 | 7.04 | 7.20 | -0.45 | -7.39% | 38 | 172 | 31.26% |
| IWM230421C00168000 | 2023-03-24 3:17PM EDT | 2023-04-21 | 7.58 | 7.77 | 7.87 | +0.51 | +7.21% | 337 | 271 | 30.79% |
| IWM230428C00168000 | 2023-03-24 3:53PM EDT | 2023-04-28 | 8.05 | 8.37 | 8.43 | +1.13 | +16.33% | 36 | 48 | 30.29% |
| IWM230519C00168000 | 2023-03-24 4:00PM EDT | 2023-05-19 | 9.96 | 10.00 | 10.06 | +1.30 | +15.01% | 162 | 581 | 30.23% |
| IWM230630C00168000 | 2023-03-24 3:00PM EDT | 2023-06-30 | 11.71 | 12.04 | 12.16 | +0.83 | +7.63% | 159 | 98 | 28.93% |
| IWM230818C00168000 | 2023-03-23 10:05AM EDT | 2023-08-18 | 15.05 | 14.48 | 14.59 | 0.00 | - | 5 | 33 | 29.34% |
| IWM230929C00168000 | 2023-03-06 4:59PM EDT | 2023-09-29 | 28.80 | 15.91 | 16.28 | 0.00 | - | 2 | 2 | 29.38% |
| IWM250117C00168000 | 2022-10-19 11:21AM EDT | 2025-01-17 | 37.50 | 40.00 | 44.32 | 0.00 | - | 1 | 5 | 47.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230327P00168000 | 2023-03-24 4:14PM EDT | 2023-03-27 | 0.32 | 0.30 | 0.32 | -0.96 | -75.00% | 9,002 | 5,655 | 24.71% |
| IWM230329P00168000 | 2023-03-24 4:13PM EDT | 2023-03-29 | 0.96 | 0.93 | 0.96 | -1.00 | -51.02% | 3,247 | 3,811 | 30.18% |
| IWM230331P00168000 | 2023-03-24 4:10PM EDT | 2023-03-31 | 1.40 | 1.37 | 1.39 | -0.85 | -37.78% | 13,780 | 8,974 | 30.88% |
| IWM230406P00168000 | 2023-03-24 4:01PM EDT | 2023-04-06 | 2.10 | 2.06 | 2.09 | -0.76 | -26.57% | 4,295 | 2,809 | 28.76% |
| IWM230414P00168000 | 2023-03-24 4:14PM EDT | 2023-04-14 | 2.95 | 2.90 | 2.94 | -0.70 | -19.18% | 110 | 677 | 28.24% |
| IWM230421P00168000 | 2023-03-24 4:11PM EDT | 2023-04-21 | 3.46 | 3.42 | 3.46 | -0.72 | -17.22% | 1,461 | 84,004 | 27.36% |
| IWM230428P00168000 | 2023-03-24 3:51PM EDT | 2023-04-28 | 3.99 | 3.86 | 3.90 | -0.63 | -13.64% | 273 | 401 | 26.65% |
| IWM230519P00168000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 5.10 | 5.07 | 5.12 | -0.47 | -8.44% | 4,209 | 6,798 | 25.81% |
| IWM230630P00168000 | 2023-03-24 11:30AM EDT | 2023-06-30 | 8.20 | 6.77 | 6.86 | +2.42 | +41.87% | 2 | 1,108 | 24.57% |
| IWM230818P00168000 | 2023-03-24 11:01AM EDT | 2023-08-18 | 9.76 | 8.31 | 8.42 | +1.34 | +15.91% | 2 | 4,109 | 23.75% |
| IWM230929P00168000 | 2023-03-24 10:48AM EDT | 2023-09-29 | 10.91 | 9.41 | 9.68 | +1.73 | +18.85% | 151 | 253 | 23.57% |
| IWM231229P00168000 | 2023-03-23 12:58PM EDT | 2023-12-29 | 12.88 | 11.25 | 11.77 | +1.72 | +15.41% | 3 | 33 | 22.93% |
| IWM250117P00168000 | 2023-03-23 2:32PM EDT | 2025-01-17 | 16.68 | 16.31 | 17.03 | 0.00 | - | 22 | 191 | 20.71% |
© 2023 Yahoo. Todos os direitos reservados.
