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
1.969,60 +20,00 (+1,03%) Bitcoin USD
27.208,86 -922,98 (-3,28%)
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:183.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230324C00183000 | 2023-03-22 4:05PM EDT | 2023-03-24 | 0.02 | 0.01 | 0.04 | -0.34 | -94.44% | 48,757 | 0 | 42.19% |
| IWM230327C00183000 | 2023-03-22 3:52PM EDT | 2023-03-27 | 0.06 | 0.03 | 0.05 | -0.42 | -87.50% | 558 | 0 | 27.54% |
| IWM230329C00183000 | 2023-03-22 4:06PM EDT | 2023-03-29 | 0.10 | 0.09 | 0.11 | -0.60 | -85.71% | 332 | 0 | 26.66% |
| IWM230331C00183000 | 2023-03-22 4:08PM EDT | 2023-03-31 | 0.17 | 0.17 | 0.19 | -0.83 | -83.00% | 364 | 0 | 26.27% |
| IWM230406C00183000 | 2023-03-22 4:06PM EDT | 2023-04-06 | 0.37 | 0.36 | 0.39 | -1.02 | -73.38% | 4,170 | 0 | 24.20% |
| IWM230414C00183000 | 2023-03-22 4:01PM EDT | 2023-04-14 | 0.81 | 0.79 | 0.82 | -1.35 | -62.50% | 154 | 0 | 24.33% |
| IWM230421C00183000 | 2023-03-22 4:14PM EDT | 2023-04-21 | 1.14 | 1.13 | 1.16 | -1.40 | -55.12% | 2,365 | 0 | 24.04% |
| IWM230428C00183000 | 2023-03-22 4:14PM EDT | 2023-04-28 | 1.39 | 1.42 | 1.46 | -1.57 | -53.04% | 65 | 0 | 23.62% |
| IWM230519C00183000 | 2023-03-22 3:58PM EDT | 2023-05-19 | 2.49 | 2.53 | 2.57 | -1.89 | -43.15% | 625 | 0 | 24.10% |
| IWM230616C00183000 | 2023-03-22 4:09PM EDT | 2023-06-16 | 3.59 | 3.64 | 3.71 | -1.83 | -33.76% | 930 | 544 | 23.79% |
| IWM230630C00183000 | 2023-03-22 10:21AM EDT | 2023-06-30 | 5.93 | 4.17 | 4.27 | +1.12 | +23.28% | 1 | 0 | 23.81% |
| IWM230721C00183000 | 2023-03-22 11:56AM EDT | 2023-07-21 | 6.42 | 5.07 | 5.18 | -0.89 | -12.18% | 2 | 0 | 24.16% |
| IWM230818C00183000 | 2023-03-15 3:07PM EDT | 2023-08-18 | 7.89 | 6.29 | 6.41 | 0.00 | - | 1 | 44 | 24.77% |
| IWM230915C00183000 | 2023-03-21 3:51PM EDT | 2023-09-15 | 9.95 | 7.33 | 7.47 | 0.00 | - | 36 | 0 | 25.06% |
| IWM230929C00183000 | 2023-03-21 12:07PM EDT | 2023-09-29 | 10.08 | 7.69 | 7.89 | 0.00 | - | 1 | 0 | 25.00% |
| IWM231215C00183000 | 2023-03-20 2:42PM EDT | 2023-12-15 | 11.43 | 10.20 | 10.43 | 0.00 | - | 44 | 99 | 25.54% |
| IWM231229C00183000 | 2023-03-06 1:32PM EDT | 2023-12-29 | 22.16 | 10.31 | 10.74 | 0.00 | - | 24 | 0 | 25.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230324P00183000 | 2023-03-22 3:48PM EDT | 2023-03-24 | 10.63 | 11.18 | 12.10 | +3.98 | +59.85% | 4 | 0 | 60.94% |
| IWM230327P00183000 | 2023-03-22 3:09PM EDT | 2023-03-27 | 9.71 | 11.36 | 11.80 | +2.72 | +38.91% | 3 | 66 | 43.31% |
| IWM230329P00183000 | 2023-03-21 12:17PM EDT | 2023-03-29 | 7.59 | 11.40 | 11.83 | 0.00 | - | 4 | 7 | 37.26% |
| IWM230331P00183000 | 2023-03-22 3:50PM EDT | 2023-03-31 | 10.80 | 11.47 | 11.86 | +3.66 | +51.26% | 44 | 0 | 33.45% |
| IWM230406P00183000 | 2023-03-22 12:28PM EDT | 2023-04-06 | 8.60 | 11.58 | 12.00 | +1.02 | +13.46% | 1 | 664 | 27.86% |
| IWM230414P00183000 | 2023-03-20 10:51AM EDT | 2023-04-14 | 10.20 | 11.88 | 12.25 | 0.00 | - | 2 | 0 | 25.01% |
| IWM230421P00183000 | 2023-03-22 3:45PM EDT | 2023-04-21 | 11.06 | 12.07 | 12.47 | +2.40 | +27.71% | 26 | 0 | 23.66% |
| IWM230428P00183000 | 2023-03-21 9:44AM EDT | 2023-04-28 | 8.78 | 12.27 | 12.64 | 0.00 | - | 50 | 0 | 22.46% |
| IWM230519P00183000 | 2023-03-22 3:36PM EDT | 2023-05-19 | 11.49 | 13.00 | 13.33 | +1.41 | +13.99% | 105 | 0 | 21.38% |
| IWM230616P00183000 | 2023-03-22 10:12AM EDT | 2023-06-16 | 11.40 | 13.91 | 14.07 | +0.36 | +3.26% | 46 | 0 | 20.31% |
| IWM230630P00183000 | 2023-03-17 11:57AM EDT | 2023-06-30 | 15.03 | 14.26 | 14.44 | 0.00 | - | 126 | 0 | 20.06% |
| IWM230721P00183000 | 2023-03-13 12:10PM EDT | 2023-07-21 | 13.52 | 14.81 | 14.99 | 0.00 | - | 55 | 0 | 19.84% |
| IWM230818P00183000 | 2023-03-22 3:49PM EDT | 2023-08-18 | 14.90 | 15.55 | 15.73 | +2.01 | +15.59% | 14 | 475 | 19.78% |
| IWM230915P00183000 | 2023-03-22 3:10PM EDT | 2023-09-15 | 14.82 | 16.12 | 16.31 | -1.81 | -10.88% | 36 | 33 | 19.48% |
| IWM230929P00183000 | 2023-03-13 3:15PM EDT | 2023-09-29 | 15.70 | 16.40 | 16.64 | 0.00 | - | 150 | 0 | 19.47% |
| IWM231215P00183000 | 2023-03-17 1:34PM EDT | 2023-12-15 | 18.60 | 17.91 | 18.17 | 0.00 | - | 3 | 0 | 19.21% |
| IWM231229P00183000 | 2023-03-20 12:08PM EDT | 2023-12-29 | 17.94 | 18.08 | 18.51 | 0.00 | - | 2 | 0 | 19.32% |
| IWM250117P00183000 | 2023-02-01 4:57PM EDT | 2025-01-17 | 14.72 | 13.79 | 16.50 | 0.00 | - | 1 | 5 | 10.28% |
© 2023 Yahoo. Todos os direitos reservados.
