Mercado fechado
BOVESPA
101.792,52 +607,43 (+0,60%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.882,95 +673,85 (+1,27%) PETROLEO CRU
72,88 -0,09 (-0,12%) OURO
1.956,70 -10,20 (-0,52%) Bitcoin USD
28.336,26 +1.013,17 (+3,71%)
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:181.00
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331C00181000 | 2023-03-29 4:12PM EDT | 2023-03-31 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 546 | 6,734 | 24.02% |
| IWM230403C00181000 | 2023-03-29 4:14PM EDT | 2023-04-03 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 330 | 194 | 18.56% |
| IWM230405C00181000 | 2023-03-29 4:04PM EDT | 2023-04-05 | 0.29 | 0.30 | 0.32 | 0.00 | - | 327 | 143 | 20.02% |
| IWM230406C00181000 | 2023-03-29 4:01PM EDT | 2023-04-06 | 0.39 | 0.41 | 0.43 | +0.08 | +25.81% | 275 | 998 | 20.61% |
| IWM230414C00181000 | 2023-03-29 3:44PM EDT | 2023-04-14 | 1.28 | 1.24 | 1.26 | +0.23 | +21.90% | 198 | 643 | 22.39% |
| IWM230421C00181000 | 2023-03-29 4:06PM EDT | 2023-04-21 | 1.75 | 1.77 | 1.79 | +0.31 | +21.53% | 1,180 | 6,777 | 22.25% |
| IWM230428C00181000 | 2023-03-29 3:55PM EDT | 2023-04-28 | 2.29 | 2.28 | 2.31 | +0.48 | +26.52% | 170 | 326 | 22.41% |
| IWM230505C00181000 | 2023-03-29 2:10PM EDT | 2023-05-05 | 2.72 | 2.93 | 2.96 | +0.22 | +8.80% | 83 | 626 | 23.37% |
| IWM230519C00181000 | 2023-03-29 3:58PM EDT | 2023-05-19 | 3.84 | 3.85 | 3.88 | +0.54 | +16.36% | 8,642 | 3,456 | 23.63% |
| IWM230616C00181000 | 2023-03-29 3:01PM EDT | 2023-06-16 | 5.17 | 5.29 | 5.34 | -0.02 | -0.39% | 65 | 1,873 | 23.64% |
| IWM230630C00181000 | 2023-03-24 10:24AM EDT | 2023-06-30 | 4.20 | 5.93 | 6.01 | 0.00 | - | 20 | 138 | 23.73% |
| IWM230721C00181000 | 2023-03-27 3:43PM EDT | 2023-07-21 | 6.79 | 7.02 | 7.09 | 0.00 | - | 638 | 733 | 24.24% |
| IWM230818C00181000 | 2023-03-27 3:43PM EDT | 2023-08-18 | 8.18 | 8.45 | 8.54 | 0.00 | - | 34 | 57 | 25.07% |
| IWM230915C00181000 | 2023-03-27 2:51PM EDT | 2023-09-15 | 9.51 | 9.65 | 9.74 | 0.00 | - | 40 | 380 | 25.44% |
| IWM230929C00181000 | 2023-03-24 9:30AM EDT | 2023-09-29 | 7.58 | 10.07 | 10.20 | 0.00 | - | 1 | 297 | 25.38% |
| IWM231215C00181000 | 2023-03-28 2:23PM EDT | 2023-12-15 | 11.90 | 12.85 | 13.01 | 0.00 | - | 250 | 440 | 26.06% |
| IWM231229C00181000 | 2023-03-14 1:58PM EDT | 2023-12-29 | 14.12 | 12.94 | 13.22 | 0.00 | - | - | 41 | 25.74% |
| IWM250117C00181000 | 2023-03-16 9:31AM EDT | 2025-01-17 | 21.03 | 21.58 | 23.47 | 0.00 | - | 1 | 5 | 27.51% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331P00181000 | 2023-03-29 3:56PM EDT | 2023-03-31 | 5.74 | 5.50 | 5.71 | -1.46 | -20.28% | 38 | 1,519 | 29.40% |
| IWM230403P00181000 | 2023-03-29 3:49PM EDT | 2023-04-03 | 5.62 | 5.51 | 5.75 | -3.01 | -34.88% | 1 | 5 | 19.83% |
| IWM230406P00181000 | 2023-03-29 3:36PM EDT | 2023-04-06 | 6.13 | 5.77 | 5.90 | -1.34 | -17.94% | 80 | 496 | 18.75% |
| IWM230414P00181000 | 2023-03-29 2:33PM EDT | 2023-04-14 | 7.01 | 6.46 | 6.56 | -1.14 | -13.99% | 16 | 742 | 19.98% |
| IWM230421P00181000 | 2023-03-29 3:56PM EDT | 2023-04-21 | 7.03 | 6.87 | 6.95 | -1.66 | -19.10% | 10 | 9,609 | 19.45% |
| IWM230428P00181000 | 2023-03-29 3:20PM EDT | 2023-04-28 | 7.42 | 7.25 | 7.35 | -1.16 | -13.52% | 10 | 42 | 19.39% |
| IWM230505P00181000 | 2023-03-28 12:19PM EDT | 2023-05-05 | 9.08 | 7.73 | 7.84 | 0.00 | - | 2 | 4 | 19.95% |
| IWM230519P00181000 | 2023-03-29 3:56PM EDT | 2023-05-19 | 8.52 | 8.39 | 8.48 | -1.79 | -17.36% | 7 | 3,139 | 19.67% |
| IWM230616P00181000 | 2023-03-28 2:36PM EDT | 2023-06-16 | 11.29 | 9.59 | 9.67 | 0.00 | - | 1 | 4,251 | 19.68% |
| IWM230630P00181000 | 2023-03-23 9:50AM EDT | 2023-06-30 | 11.96 | 10.04 | 10.12 | 0.00 | - | 24 | 1,216 | 19.46% |
| IWM230721P00181000 | 2023-03-23 10:21AM EDT | 2023-07-21 | 11.38 | 10.75 | 10.83 | -0.92 | -7.48% | 22 | 386 | 19.45% |
| IWM230818P00181000 | 2023-03-29 4:10PM EDT | 2023-08-18 | 11.71 | 11.64 | 11.74 | -1.15 | -8.94% | 50 | 91 | 19.57% |
| IWM230915P00181000 | 2023-03-29 4:10PM EDT | 2023-09-15 | 12.37 | 12.32 | 12.42 | -1.34 | -9.77% | 16 | 685 | 19.33% |
| IWM230929P00181000 | 2023-03-13 10:16AM EDT | 2023-09-29 | 15.63 | 12.68 | 12.81 | 0.00 | - | 75 | 80 | 19.38% |
| IWM231215P00181000 | 2023-03-28 1:10PM EDT | 2023-12-15 | 15.58 | 14.38 | 14.52 | 0.00 | - | 4 | 257 | 19.19% |
| IWM231229P00181000 | 2023-03-23 11:19AM EDT | 2023-12-29 | 15.48 | 14.54 | 14.80 | 0.00 | - | 2 | 21 | 19.16% |
| IWM250117P00181000 | 2023-01-20 3:25PM EDT | 2025-01-17 | 18.24 | 14.19 | 14.89 | 0.00 | - | 34 | 165 | 12.48% |
© 2023 Yahoo. Todos os direitos reservados.
