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
70,10 -0,80 (-1,13%) OURO
1.977,70 +28,10 (+1,44%) Bitcoin USD
27.333,84 -797,26 (-2,83%)
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:182.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230324C00182000 | 2023-03-22 4:14PM EDT | 2023-03-24 | 0.02 | 0.02 | 0.04 | -0.52 | -96.30% | 29,656 | 6,097 | 39.06% |
| IWM230327C00182000 | 2023-03-22 4:13PM EDT | 2023-03-27 | 0.06 | 0.05 | 0.07 | -0.68 | -91.89% | 288 | 0 | 27.05% |
| IWM230329C00182000 | 2023-03-22 3:45PM EDT | 2023-03-29 | 0.19 | 0.13 | 0.15 | -0.77 | -80.21% | 2,160 | 0 | 26.47% |
| IWM230331C00182000 | 2023-03-22 4:06PM EDT | 2023-03-31 | 0.24 | 0.24 | 0.26 | -0.98 | -80.33% | 232 | 2,557 | 26.37% |
| IWM230406C00182000 | 2023-03-22 3:58PM EDT | 2023-04-06 | 0.52 | 0.48 | 0.51 | -1.13 | -68.48% | 383 | 0 | 24.46% |
| IWM230414C00182000 | 2023-03-22 4:04PM EDT | 2023-04-14 | 0.98 | 0.97 | 1.00 | -1.17 | -54.42% | 34 | 0 | 24.59% |
| IWM230421C00182000 | 2023-03-22 4:14PM EDT | 2023-04-21 | 1.35 | 1.34 | 1.38 | -1.51 | -52.80% | 34,244 | 0 | 24.33% |
| IWM230428C00182000 | 2023-03-22 3:58PM EDT | 2023-04-28 | 1.75 | 1.66 | 1.71 | -1.35 | -43.55% | 8 | 0 | 23.94% |
| IWM230519C00182000 | 2023-03-22 1:52PM EDT | 2023-05-19 | 2.79 | 2.84 | 2.89 | -2.17 | -43.75% | 790 | 0 | 24.41% |
| IWM230616C00182000 | 2023-03-22 10:22AM EDT | 2023-06-16 | 3.95 | 4.00 | 4.08 | -1.94 | -32.94% | 61 | 0 | 24.10% |
| IWM230630C00182000 | 2023-03-22 12:55PM EDT | 2023-06-30 | 5.96 | 4.55 | 4.66 | -0.15 | -2.45% | 18 | 0 | 24.12% |
| IWM230721C00182000 | 2023-03-22 2:01PM EDT | 2023-07-21 | 7.48 | 5.47 | 5.58 | -1.72 | -18.70% | 10 | 0 | 24.42% |
| IWM230818C00182000 | 2023-03-22 10:26AM EDT | 2023-08-18 | 8.66 | 6.71 | 6.84 | +0.13 | +1.52% | 26 | 0 | 25.03% |
| IWM230915C00182000 | 2023-03-22 11:38AM EDT | 2023-09-15 | 9.46 | 7.78 | 7.91 | +0.51 | +5.70% | 107 | 0 | 25.29% |
| IWM230929C00182000 | 2023-03-20 1:59PM EDT | 2023-09-29 | 9.52 | 8.13 | 8.34 | 0.00 | - | 11 | 61 | 25.24% |
| IWM231215C00182000 | 2023-03-17 1:33PM EDT | 2023-12-15 | 11.56 | 10.67 | 10.91 | 0.00 | - | 3 | 0 | 25.77% |
| IWM231229C00182000 | 2023-03-10 2:35PM EDT | 2023-12-29 | 14.15 | 10.78 | 11.21 | 0.00 | - | 1 | 0 | 25.62% |
| IWM250117C00182000 | 2022-11-18 10:31AM EDT | 2025-01-17 | 35.28 | 24.41 | 28.73 | 0.00 | - | 5 | 9 | 35.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230324P00182000 | 2023-03-22 4:04PM EDT | 2023-03-24 | 10.71 | 10.35 | 11.11 | +4.76 | +80.00% | 23 | 0 | 61.23% |
| IWM230327P00182000 | 2023-03-21 10:11AM EDT | 2023-03-27 | 5.39 | 10.38 | 10.81 | 0.00 | - | 23 | 0 | 40.87% |
| IWM230329P00182000 | 2023-03-22 3:55PM EDT | 2023-03-29 | 10.48 | 10.44 | 10.87 | +3.65 | +53.44% | 2 | 19 | 35.79% |
| IWM230331P00182000 | 2023-03-22 3:55PM EDT | 2023-03-31 | 10.52 | 10.53 | 10.92 | +3.82 | +57.01% | 23 | 0 | 32.47% |
| IWM230406P00182000 | 2023-03-21 2:56PM EDT | 2023-04-06 | 7.22 | 10.69 | 11.09 | 0.00 | - | 9 | 2,090 | 27.34% |
| IWM230414P00182000 | 2023-03-22 4:08PM EDT | 2023-04-14 | 11.55 | 11.04 | 11.41 | +3.67 | +46.57% | 8 | 0 | 25.05% |
| IWM230421P00182000 | 2023-03-22 4:13PM EDT | 2023-04-21 | 11.58 | 11.27 | 11.66 | +3.43 | +42.09% | 30,581 | 0 | 23.78% |
| IWM230428P00182000 | 2023-03-21 2:16PM EDT | 2023-04-28 | 8.66 | 11.49 | 11.86 | 0.00 | - | 55 | 0 | 22.67% |
| IWM230519P00182000 | 2023-03-22 3:10PM EDT | 2023-05-19 | 10.79 | 12.38 | 12.53 | +1.39 | +14.79% | 63 | 0 | 21.27% |
| IWM230616P00182000 | 2023-03-22 3:12PM EDT | 2023-06-16 | 12.07 | 13.26 | 13.42 | +1.51 | +14.30% | 114 | 0 | 20.66% |
| IWM230630P00182000 | 2023-03-21 2:16PM EDT | 2023-06-30 | 11.10 | 13.63 | 13.81 | 0.00 | - | 190 | 0 | 20.40% |
| IWM230721P00182000 | 2023-03-10 12:47PM EDT | 2023-07-21 | 10.88 | 14.20 | 14.37 | 0.00 | - | 8 | 0 | 20.14% |
| IWM230818P00182000 | 2023-03-17 2:46PM EDT | 2023-08-18 | 16.30 | 14.96 | 15.14 | 0.00 | - | 2 | 0 | 20.07% |
| IWM230915P00182000 | 2023-03-22 10:02AM EDT | 2023-09-15 | 13.31 | 15.55 | 15.73 | -2.60 | -16.34% | 44 | 0 | 19.74% |
| IWM230929P00182000 | 2023-03-13 10:23AM EDT | 2023-09-29 | 16.25 | 15.84 | 16.07 | 0.00 | - | 50 | 73 | 19.73% |
| IWM231215P00182000 | 2023-03-17 1:35PM EDT | 2023-12-15 | 18.13 | 17.38 | 17.63 | 0.00 | - | 1 | 2 | 19.45% |
| IWM231229P00182000 | 2023-03-13 9:30AM EDT | 2023-12-29 | 17.10 | 17.54 | 17.97 | 0.00 | - | 1 | 0 | 19.54% |
| IWM250117P00182000 | 2022-11-15 3:28PM EDT | 2025-01-17 | 22.00 | 21.50 | 26.50 | 0.00 | - | 10 | 32 | 22.04% |
© 2023 Yahoo. Todos os direitos reservados.
