Mercado fechará em 2 h 47 min
BOVESPA
100.901,63 -283,46 (-0,28%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.765,86 +556,76 (+1,05%) PETROLEO CRU
73,37 +0,17 (+0,23%) OURO
1.965,60 -7,90 (-0,40%) Bitcoin USD
28.278,46 +1.374,29 (+5,11%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:13PM EDT. Mercado aberto.
Preço de exercício:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230329C00180000 | 2023-03-29 11:56AM EDT | 2023-03-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 423 | 11,435 | 25.00% |
| IWM230331C00180000 | 2023-03-29 12:42PM EDT | 2023-03-31 | 0.07 | 0.05 | 0.06 | -0.03 | -30.00% | 627 | 28,225 | 19.53% |
| IWM230403C00180000 | 2023-03-29 12:26PM EDT | 2023-04-03 | 0.19 | 0.14 | 0.15 | 0.00 | - | 1,257 | 560 | 16.90% |
| IWM230405C00180000 | 2023-03-29 12:45PM EDT | 2023-04-05 | 0.40 | 0.36 | 0.37 | 0.00 | - | 95 | 181 | 18.97% |
| IWM230406C00180000 | 2023-03-29 12:57PM EDT | 2023-04-06 | 0.45 | 0.45 | 0.46 | -0.05 | -10.00% | 855 | 4,226 | 19.26% |
| IWM230414C00180000 | 2023-03-29 12:54PM EDT | 2023-04-14 | 1.32 | 1.26 | 1.28 | +0.01 | +0.76% | 286 | 2,110 | 21.36% |
| IWM230421C00180000 | 2023-03-29 12:56PM EDT | 2023-04-21 | 1.82 | 1.79 | 1.80 | 0.00 | - | 899 | 23,005 | 21.40% |
| IWM230428C00180000 | 2023-03-29 12:43PM EDT | 2023-04-28 | 2.41 | 2.31 | 2.36 | +0.19 | +8.56% | 154 | 628 | 21.91% |
| IWM230505C00180000 | 2023-03-29 12:31PM EDT | 2023-05-05 | 3.18 | 2.97 | 3.01 | +0.30 | +10.42% | 54 | 281 | 22.92% |
| IWM230519C00180000 | 2023-03-29 12:26PM EDT | 2023-05-19 | 4.10 | 3.89 | 3.92 | +0.35 | +9.33% | 370 | 24,613 | 23.24% |
| IWM230616C00180000 | 2023-03-29 12:53PM EDT | 2023-06-16 | 5.37 | 5.31 | 5.35 | +0.21 | +4.07% | 354 | 79,578 | 23.27% |
| IWM230630C00180000 | 2023-03-29 11:10AM EDT | 2023-06-30 | 5.94 | 5.95 | 6.00 | +0.18 | +3.12% | 2 | 2,654 | 23.34% |
| IWM230721C00180000 | 2023-03-29 12:35PM EDT | 2023-07-21 | 7.26 | 7.03 | 7.06 | +0.21 | +2.98% | 54 | 2,125 | 23.85% |
| IWM230818C00180000 | 2023-03-27 3:45PM EDT | 2023-08-18 | 8.67 | 8.46 | 8.56 | 0.00 | - | 31 | 311 | 24.85% |
| IWM230915C00180000 | 2023-03-29 10:45AM EDT | 2023-09-15 | 9.69 | 9.66 | 9.73 | +0.14 | +1.47% | 9 | 20,899 | 25.19% |
| IWM230929C00180000 | 2023-03-28 11:05AM EDT | 2023-09-29 | 10.11 | 10.11 | 10.14 | 0.00 | - | 2 | 810 | 25.05% |
| IWM231215C00180000 | 2023-03-29 10:45AM EDT | 2023-12-15 | 13.01 | 12.89 | 12.98 | +0.56 | +4.50% | 5 | 20,943 | 25.86% |
| IWM231229C00180000 | 2023-03-22 9:44AM EDT | 2023-12-29 | 13.81 | 13.04 | 13.18 | 0.00 | - | 5 | 12 | 25.53% |
| IWM240119C00180000 | 2023-03-29 9:46AM EDT | 2024-01-19 | 14.05 | 13.55 | 13.69 | +0.24 | +1.74% | 2 | 5,308 | 25.42% |
| IWM240315C00180000 | 2023-03-24 9:35AM EDT | 2024-03-15 | 12.34 | 15.22 | 15.47 | 0.00 | - | 2 | 5,761 | 25.91% |
| IWM240621C00180000 | 2023-03-27 2:07PM EDT | 2024-06-21 | 17.79 | 17.33 | 18.12 | 0.00 | - | 2 | 10,333 | 26.34% |
| IWM241220C00180000 | 2023-03-24 10:45AM EDT | 2024-12-20 | 18.62 | 21.62 | 23.65 | 0.00 | - | 2 | 5,095 | 28.28% |
| IWM250117C00180000 | 2023-03-28 1:14PM EDT | 2025-01-17 | 21.87 | 21.51 | 23.24 | 0.00 | - | 20 | 123 | 27.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230329P00180000 | 2023-03-28 2:39PM EDT | 2023-03-29 | 7.00 | 5.52 | 5.72 | 0.00 | - | 25 | 166 | 52.25% |
| IWM230331P00180000 | 2023-03-29 12:31PM EDT | 2023-03-31 | 5.08 | 5.44 | 5.59 | -1.46 | -22.32% | 290 | 6,900 | 29.30% |
| IWM230403P00180000 | 2023-03-29 10:46AM EDT | 2023-04-03 | 5.75 | 5.50 | 5.65 | -0.48 | -7.70% | 1 | 62 | 21.92% |
| IWM230405P00180000 | 2023-03-28 3:58PM EDT | 2023-04-05 | 6.74 | 5.82 | 5.90 | 0.00 | - | 1 | 105 | 22.78% |
| IWM230406P00180000 | 2023-03-29 12:42PM EDT | 2023-04-06 | 5.58 | 5.82 | 5.90 | -1.01 | -15.33% | 49 | 6,618 | 21.49% |
| IWM230414P00180000 | 2023-03-29 9:43AM EDT | 2023-04-14 | 5.96 | 6.50 | 6.57 | -1.56 | -20.74% | 15 | 1,844 | 21.46% |
| IWM230421P00180000 | 2023-03-29 12:56PM EDT | 2023-04-21 | 6.89 | 6.89 | 6.92 | -0.75 | -9.82% | 361 | 88,001 | 20.37% |
| IWM230428P00180000 | 2023-03-29 12:43PM EDT | 2023-04-28 | 7.13 | 7.24 | 7.36 | -1.12 | -13.58% | 19 | 580 | 20.39% |
| IWM230505P00180000 | 2023-03-29 10:21AM EDT | 2023-05-05 | 7.41 | 7.83 | 7.91 | -0.98 | -11.68% | 23 | 45 | 21.11% |
| IWM230519P00180000 | 2023-03-29 12:45PM EDT | 2023-05-19 | 8.34 | 8.45 | 8.51 | -0.83 | -9.05% | 56 | 21,295 | 20.50% |
| IWM230616P00180000 | 2023-03-29 12:15PM EDT | 2023-06-16 | 9.47 | 9.70 | 9.77 | -0.95 | -9.12% | 15 | 79,160 | 20.56% |
| IWM230630P00180000 | 2023-03-28 9:30AM EDT | 2023-06-30 | 11.13 | 10.13 | 10.17 | 0.00 | - | 1 | 572 | 20.14% |
| IWM230721P00180000 | 2023-03-28 11:43AM EDT | 2023-07-21 | 11.31 | 10.81 | 10.87 | 0.00 | - | 20 | 607 | 20.04% |
| IWM230818P00180000 | 2023-03-28 10:11AM EDT | 2023-08-18 | 11.95 | 11.69 | 11.75 | 0.00 | - | 1 | 949 | 20.03% |
| IWM230915P00180000 | 2023-03-29 12:43PM EDT | 2023-09-15 | 12.24 | 12.38 | 12.43 | -0.91 | -6.92% | 40 | 32,378 | 19.76% |
| IWM230929P00180000 | 2023-03-27 3:16PM EDT | 2023-09-29 | 13.05 | 12.72 | 12.82 | 0.00 | - | 3 | 2,658 | 19.80% |
| IWM231215P00180000 | 2023-03-29 10:35AM EDT | 2023-12-15 | 14.12 | 14.42 | 14.51 | -0.82 | -5.49% | 12 | 93,556 | 19.52% |
| IWM231229P00180000 | 2023-03-27 3:43PM EDT | 2023-12-29 | 15.00 | 14.60 | 14.71 | 0.00 | - | 2 | 139 | 19.35% |
| IWM240119P00180000 | 2023-03-29 12:25PM EDT | 2024-01-19 | 14.86 | 14.95 | 15.02 | -0.65 | -4.19% | 10 | 22,834 | 19.15% |
| IWM240315P00180000 | 2023-03-28 11:42AM EDT | 2024-03-15 | 16.35 | 15.86 | 16.08 | 0.00 | - | 1 | 4,347 | 19.12% |
| IWM240621P00180000 | 2023-03-24 10:38AM EDT | 2024-06-21 | 20.53 | 16.53 | 17.94 | 0.00 | - | 20 | 15,334 | 19.32% |
| IWM241220P00180000 | 2023-03-29 10:47AM EDT | 2024-12-20 | 19.60 | 19.24 | 20.66 | -3.31 | -14.45% | 1 | 10,433 | 19.28% |
| IWM250117P00180000 | 2023-03-28 1:23PM EDT | 2025-01-17 | 20.48 | 18.47 | 21.17 | 0.00 | - | 8,014 | 8,303 | 19.41% |
© 2023 Yahoo. Todos os direitos reservados.
