Mercado fechado
BOVESPA
100.220,63 -777,50 (-0,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.550,40 -102,25 (-0,19%) PETROLEO CRU
70,06 -0,84 (-1,18%) OURO
1.974,10 +24,50 (+1,26%) Bitcoin USD
27.463,07 -635,04 (-2,26%)
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:176.00
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230324C00176000 | 2023-03-22 4:14PM EDT | 2023-03-24 | 0.36 | 0.37 | 0.39 | -2.48 | -87.32% | 10,661 | 0 | 34.77% |
| IWM230327C00176000 | 2023-03-22 4:05PM EDT | 2023-03-27 | 0.61 | 0.63 | 0.66 | -2.45 | -80.07% | 986 | 0 | 26.88% |
| IWM230329C00176000 | 2023-03-22 4:14PM EDT | 2023-03-29 | 0.98 | 1.01 | 1.05 | -2.36 | -70.66% | 177 | 0 | 27.98% |
| IWM230331C00176000 | 2023-03-22 4:14PM EDT | 2023-03-31 | 1.34 | 1.37 | 1.38 | -2.41 | -64.27% | 1,707 | 0 | 28.30% |
| IWM230406C00176000 | 2023-03-22 3:53PM EDT | 2023-04-06 | 2.05 | 1.94 | 1.99 | -2.24 | -52.21% | 530 | 0 | 26.87% |
| IWM230414C00176000 | 2023-03-22 4:01PM EDT | 2023-04-14 | 2.72 | 2.75 | 2.80 | -2.58 | -48.68% | 285 | 835 | 26.77% |
| IWM230421C00176000 | 2023-03-22 4:14PM EDT | 2023-04-21 | 3.32 | 3.30 | 3.34 | -2.51 | -43.05% | 567 | 0 | 26.33% |
| IWM230428C00176000 | 2023-03-22 4:11PM EDT | 2023-04-28 | 3.70 | 3.77 | 3.83 | -2.64 | -41.64% | 70 | 279 | 26.04% |
| IWM230519C00176000 | 2023-03-22 4:03PM EDT | 2023-05-19 | 5.23 | 5.29 | 5.35 | -2.73 | -34.30% | 98 | 0 | 26.51% |
| IWM230630C00176000 | 2023-03-22 2:17PM EDT | 2023-06-30 | 9.25 | 7.26 | 7.37 | -0.78 | -7.78% | 46 | 0 | 25.89% |
| IWM230818C00176000 | 2023-03-22 2:10PM EDT | 2023-08-18 | 10.50 | 9.60 | 9.73 | -2.15 | -17.00% | 51 | 0 | 26.62% |
| IWM230929C00176000 | 2023-03-13 3:11PM EDT | 2023-09-29 | 12.98 | 11.14 | 11.35 | 0.00 | - | - | 0 | 26.78% |
| IWM250117C00176000 | 2023-03-21 11:12AM EDT | 2025-01-17 | 26.60 | 20.62 | 24.50 | 0.00 | - | 2 | 0 | 28.57% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230324P00176000 | 2023-03-22 4:06PM EDT | 2023-03-24 | 5.12 | 4.85 | 5.44 | +2.73 | +114.23% | 10,056 | 0 | 53.03% |
| IWM230327P00176000 | 2023-03-22 4:01PM EDT | 2023-03-27 | 5.30 | 5.04 | 5.38 | +2.71 | +104.63% | 501 | 0 | 32.64% |
| IWM230329P00176000 | 2023-03-22 3:56PM EDT | 2023-03-29 | 5.27 | 5.48 | 5.59 | +2.32 | +78.64% | 456 | 0 | 30.25% |
| IWM230331P00176000 | 2023-03-22 3:56PM EDT | 2023-03-31 | 5.70 | 5.76 | 5.87 | +2.44 | +74.85% | 1,422 | 0 | 29.70% |
| IWM230406P00176000 | 2023-03-22 3:53PM EDT | 2023-04-06 | 6.37 | 6.23 | 6.34 | +2.80 | +78.43% | 265 | 619 | 26.80% |
| IWM230414P00176000 | 2023-03-22 3:04PM EDT | 2023-04-14 | 6.78 | 6.90 | 7.00 | +2.32 | +52.02% | 47 | 0 | 25.78% |
| IWM230421P00176000 | 2023-03-22 4:13PM EDT | 2023-04-21 | 7.42 | 7.31 | 7.41 | +2.57 | +52.99% | 242 | 0 | 24.79% |
| IWM230428P00176000 | 2023-03-22 2:49PM EDT | 2023-04-28 | 7.88 | 7.66 | 7.76 | +2.60 | +49.24% | 101 | 505 | 24.00% |
| IWM230519P00176000 | 2023-03-22 4:14PM EDT | 2023-05-19 | 8.82 | 8.76 | 8.86 | +2.31 | +35.48% | 957 | 0 | 23.34% |
| IWM230630P00176000 | 2023-03-22 3:37PM EDT | 2023-06-30 | 9.22 | 10.33 | 10.46 | +0.98 | +11.89% | 342 | 490 | 22.32% |
| IWM230818P00176000 | 2023-03-22 2:05PM EDT | 2023-08-18 | 9.31 | 11.82 | 11.96 | -0.52 | -5.29% | 4 | 536 | 21.75% |
| IWM230929P00176000 | 2023-03-21 2:21PM EDT | 2023-09-29 | 10.98 | 12.80 | 13.00 | 0.00 | - | 10 | 87 | 21.32% |
| IWM231229P00176000 | 2023-03-22 3:36PM EDT | 2023-12-29 | 13.60 | 14.60 | 15.00 | -1.25 | -8.42% | 9 | 0 | 20.88% |
© 2023 Yahoo. Todos os direitos reservados.
