Mercado fechará em 3 h 38 min
BOVESPA
101.276,77 +91,68 (+0,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.545,44 +336,34 (+0,63%) PETROLEO CRU
73,13 -0,07 (-0,10%) OURO
1.965,50 -8,00 (-0,41%) Bitcoin USD
28.356,54 +1.471,34 (+5,47%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:22PM EDT. Mercado aberto.
Preço de exercício:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230329C00175000 | 2023-03-29 12:06PM EDT | 2023-03-29 | 0.33 | 0.33 | 0.34 | -0.04 | -10.81% | 8,436 | 2,393 | 11.23% |
| IWM230331C00175000 | 2023-03-29 12:07PM EDT | 2023-03-31 | 1.21 | 1.21 | 1.23 | +0.06 | +5.22% | 5,867 | 13,043 | 20.61% |
| IWM230403C00175000 | 2023-03-29 12:00PM EDT | 2023-04-03 | 1.70 | 1.66 | 1.68 | +0.20 | +13.33% | 3,069 | 2,706 | 19.61% |
| IWM230405C00175000 | 2023-03-29 11:48AM EDT | 2023-04-05 | 2.12 | 2.14 | 2.16 | +0.25 | +13.37% | 205 | 313 | 21.63% |
| IWM230406C00175000 | 2023-03-29 12:05PM EDT | 2023-04-06 | 2.36 | 2.38 | 2.40 | +0.30 | +14.56% | 931 | 2,549 | 22.58% |
| IWM230414C00175000 | 2023-03-29 11:35AM EDT | 2023-04-14 | 3.44 | 3.53 | 3.55 | +0.24 | +7.50% | 37 | 2,115 | 24.06% |
| IWM230421C00175000 | 2023-03-29 12:06PM EDT | 2023-04-21 | 4.23 | 4.22 | 4.24 | +0.33 | +8.46% | 4,149 | 32,894 | 24.11% |
| IWM230428C00175000 | 2023-03-29 10:57AM EDT | 2023-04-28 | 4.57 | 4.76 | 4.81 | +0.26 | +6.03% | 53 | 1,018 | 24.02% |
| IWM230505C00175000 | 2023-03-29 10:47AM EDT | 2023-05-05 | 5.30 | 5.50 | 5.54 | +0.14 | +2.71% | 82 | 150 | 24.94% |
| IWM230519C00175000 | 2023-03-29 12:01PM EDT | 2023-05-19 | 6.67 | 6.57 | 6.60 | +0.31 | +4.87% | 859 | 9,797 | 25.34% |
| IWM230616C00175000 | 2023-03-29 11:53AM EDT | 2023-06-16 | 8.13 | 8.14 | 8.17 | +0.47 | +6.14% | 260 | 52,400 | 25.24% |
| IWM230630C00175000 | 2023-03-29 9:42AM EDT | 2023-06-30 | 9.35 | 8.80 | 8.87 | +0.98 | +11.71% | 3 | 541 | 25.27% |
| IWM230721C00175000 | 2023-03-29 9:56AM EDT | 2023-07-21 | 10.30 | 9.89 | 9.95 | +0.69 | +7.18% | 37 | 3,272 | 25.61% |
| IWM230818C00175000 | 2023-03-29 10:25AM EDT | 2023-08-18 | 11.54 | 11.36 | 11.43 | +0.60 | +5.48% | 3 | 10,550 | 26.36% |
| IWM230915C00175000 | 2023-03-29 10:27AM EDT | 2023-09-15 | 12.89 | 12.58 | 12.65 | +0.64 | +5.22% | 4 | 19,991 | 26.67% |
| IWM230929C00175000 | 2023-03-24 2:13PM EDT | 2023-09-29 | 11.41 | 12.94 | 13.13 | 0.00 | - | 286 | 708 | 26.61% |
| IWM231117C00175000 | 2023-03-27 9:31AM EDT | 2023-11-17 | 14.50 | 14.63 | 14.95 | 0.00 | - | 3 | 2 | 26.93% |
| IWM231215C00175000 | 2023-03-29 12:00PM EDT | 2023-12-15 | 15.94 | 15.72 | 15.92 | +1.35 | +9.25% | 2 | 19,164 | 27.10% |
| IWM231229C00175000 | 2023-03-27 9:30AM EDT | 2023-12-29 | 15.94 | 15.85 | 16.13 | 0.00 | - | 2 | 10 | 26.76% |
| IWM240119C00175000 | 2023-03-28 11:41AM EDT | 2024-01-19 | 16.45 | 16.52 | 16.59 | 0.00 | - | 2 | 1,470 | 26.53% |
| IWM240315C00175000 | 2023-03-28 2:19PM EDT | 2024-03-15 | 17.57 | 18.22 | 18.48 | 0.00 | - | 748 | 4,664 | 27.11% |
| IWM240621C00175000 | 2023-03-29 10:49AM EDT | 2024-06-21 | 20.66 | 19.73 | 21.70 | +0.06 | +0.29% | 20 | 16,389 | 28.17% |
| IWM241220C00175000 | 2023-03-27 3:01PM EDT | 2024-12-20 | 25.00 | 24.30 | 26.07 | 0.00 | - | 1 | 4,009 | 28.60% |
| IWM250117C00175000 | 2023-03-24 10:09AM EDT | 2025-01-17 | 21.56 | 23.40 | 27.10 | 0.00 | - | 4 | 1,151 | 29.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230329P00175000 | 2023-03-29 12:06PM EDT | 2023-03-29 | 0.69 | 0.65 | 0.67 | -0.91 | -56.88% | 3,991 | 700 | 16.21% |
| IWM230331P00175000 | 2023-03-29 12:06PM EDT | 2023-03-31 | 1.50 | 1.49 | 1.51 | -0.84 | -35.90% | 2,201 | 47,644 | 22.66% |
| IWM230403P00175000 | 2023-03-29 11:46AM EDT | 2023-04-03 | 1.94 | 1.86 | 1.89 | -1.11 | -36.39% | 1,655 | 101 | 20.28% |
| IWM230405P00175000 | 2023-03-29 11:54AM EDT | 2023-04-05 | 2.25 | 2.24 | 2.27 | -1.00 | -30.77% | 1,703 | 285 | 21.24% |
| IWM230406P00175000 | 2023-03-29 12:01PM EDT | 2023-04-06 | 2.40 | 2.41 | 2.44 | -0.80 | -25.00% | 1,591 | 7,079 | 21.58% |
| IWM230414P00175000 | 2023-03-29 11:43AM EDT | 2023-04-14 | 3.55 | 3.53 | 3.56 | -0.79 | -18.20% | 41 | 2,152 | 23.15% |
| IWM230421P00175000 | 2023-03-29 12:05PM EDT | 2023-04-21 | 4.01 | 4.08 | 4.11 | -0.84 | -17.32% | 492 | 55,304 | 22.55% |
| IWM230428P00175000 | 2023-03-29 11:18AM EDT | 2023-04-28 | 4.65 | 4.56 | 4.60 | -1.02 | -17.99% | 13 | 6,719 | 22.25% |
| IWM230505P00175000 | 2023-03-29 10:42AM EDT | 2023-05-05 | 5.08 | 5.05 | 5.09 | -0.92 | -15.33% | 19 | 4 | 22.28% |
| IWM230519P00175000 | 2023-03-29 12:04PM EDT | 2023-05-19 | 5.82 | 5.87 | 5.89 | -0.79 | -11.95% | 4,144 | 28,009 | 22.08% |
| IWM230616P00175000 | 2023-03-29 11:46AM EDT | 2023-06-16 | 7.31 | 7.19 | 7.22 | -0.67 | -8.40% | 39 | 109,568 | 21.88% |
| IWM230630P00175000 | 2023-03-29 10:07AM EDT | 2023-06-30 | 7.54 | 7.65 | 7.70 | -0.90 | -10.66% | 1 | 2,632 | 21.55% |
| IWM230721P00175000 | 2023-03-29 11:31AM EDT | 2023-07-21 | 8.50 | 8.35 | 8.40 | -0.68 | -7.41% | 2,507 | 12,636 | 21.27% |
| IWM230818P00175000 | 2023-03-29 10:31AM EDT | 2023-08-18 | 9.20 | 9.28 | 9.32 | -0.69 | -6.98% | 12 | 1,219 | 21.19% |
| IWM230915P00175000 | 2023-03-29 10:27AM EDT | 2023-09-15 | 9.94 | 9.98 | 10.04 | -0.91 | -8.39% | 30 | 34,856 | 20.89% |
| IWM230929P00175000 | 2023-03-29 11:12AM EDT | 2023-09-29 | 10.58 | 10.34 | 10.42 | -0.93 | -8.08% | 15 | 2,178 | 20.85% |
| IWM231117P00175000 | 2023-03-24 12:45PM EDT | 2023-11-17 | 14.29 | 11.43 | 11.65 | 0.00 | - | 3 | 13 | 20.75% |
| IWM231215P00175000 | 2023-03-29 11:45AM EDT | 2023-12-15 | 12.25 | 12.11 | 12.19 | -0.63 | -4.89% | 4 | 57,923 | 20.53% |
| IWM231229P00175000 | 2023-03-23 10:47AM EDT | 2023-12-29 | 12.94 | 12.30 | 12.49 | 0.00 | - | 1 | 248 | 20.50% |
| IWM240119P00175000 | 2023-03-29 9:54AM EDT | 2024-01-19 | 12.69 | 12.66 | 12.77 | -0.53 | -4.01% | 16 | 13,897 | 20.21% |
| IWM240315P00175000 | 2023-03-28 10:55AM EDT | 2024-03-15 | 14.43 | 13.60 | 13.77 | 0.00 | - | 1 | 7,212 | 20.00% |
| IWM240621P00175000 | 2023-03-27 9:41AM EDT | 2024-06-21 | 16.00 | 14.38 | 15.72 | 0.00 | - | 10 | 12,507 | 20.22% |
| IWM241220P00175000 | 2023-03-23 2:47PM EDT | 2024-12-20 | 20.18 | 17.12 | 17.67 | 0.00 | - | 1 | 10,032 | 19.21% |
| IWM250117P00175000 | 2023-03-21 1:19PM EDT | 2025-01-17 | 17.65 | 17.31 | 17.94 | 0.00 | - | 1 | 75 | 19.09% |
© 2023 Yahoo. Todos os direitos reservados.
