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
70,18 -0,72 (-1,02%) OURO
1.974,30 +24,70 (+1,27%) Bitcoin USD
27.432,09 -607,27 (-2,17%)
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:184.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230324C00184000 | 2023-03-22 4:13PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.02 | -0.24 | -96.00% | 1,329 | 0 | 41.02% |
| IWM230327C00184000 | 2023-03-22 3:43PM EDT | 2023-03-27 | 0.05 | 0.02 | 0.04 | -0.29 | -85.29% | 82 | 0 | 28.52% |
| IWM230329C00184000 | 2023-03-22 3:53PM EDT | 2023-03-29 | 0.08 | 0.07 | 0.08 | -0.46 | -85.19% | 52 | 0 | 26.95% |
| IWM230331C00184000 | 2023-03-22 4:08PM EDT | 2023-03-31 | 0.12 | 0.12 | 0.14 | -0.65 | -84.42% | 335 | 1,662 | 26.32% |
| IWM230406C00184000 | 2023-03-22 3:55PM EDT | 2023-04-06 | 0.32 | 0.27 | 0.30 | -0.91 | -73.98% | 94 | 0 | 24.07% |
| IWM230414C00184000 | 2023-03-22 4:13PM EDT | 2023-04-14 | 0.63 | 0.64 | 0.67 | -1.13 | -64.20% | 63 | 0 | 24.12% |
| IWM230421C00184000 | 2023-03-22 4:07PM EDT | 2023-04-21 | 0.91 | 0.94 | 0.97 | -1.34 | -59.56% | 10,049 | 0 | 23.77% |
| IWM230428C00184000 | 2023-03-22 3:57PM EDT | 2023-04-28 | 1.29 | 1.20 | 1.24 | -1.03 | -44.40% | 234 | 0 | 23.33% |
| IWM230519C00184000 | 2023-03-22 4:09PM EDT | 2023-05-19 | 2.18 | 2.24 | 2.29 | -1.83 | -45.64% | 173 | 0 | 23.87% |
| IWM230616C00184000 | 2023-03-22 2:53PM EDT | 2023-06-16 | 3.25 | 3.30 | 3.37 | -0.93 | -22.25% | 488 | 687 | 23.52% |
| IWM230630C00184000 | 2023-03-17 3:41PM EDT | 2023-06-30 | 4.49 | 3.82 | 3.91 | 0.00 | - | 4 | 0 | 23.54% |
| IWM230721C00184000 | 2023-03-22 10:37AM EDT | 2023-07-21 | 6.46 | 4.69 | 4.79 | +0.89 | +15.98% | 1 | 0 | 23.89% |
| IWM230818C00184000 | 2023-03-20 10:53AM EDT | 2023-08-18 | 7.55 | 5.88 | 6.00 | 0.00 | - | 64 | 0 | 24.52% |
| IWM230915C00184000 | 2023-03-22 11:43AM EDT | 2023-09-15 | 8.38 | 6.90 | 7.04 | +0.31 | +3.84% | 26 | 0 | 24.81% |
| IWM231215C00184000 | 2023-03-20 12:35PM EDT | 2023-12-15 | 10.98 | 9.74 | 9.98 | 0.00 | - | 2 | 0 | 25.35% |
| IWM231229C00184000 | 2023-03-21 10:05AM EDT | 2023-12-29 | 13.16 | 9.85 | 10.28 | 0.00 | - | 2 | 0 | 25.22% |
| IWM250117C00184000 | 2023-01-23 4:53PM EDT | 2025-01-17 | 30.54 | 29.39 | 33.25 | 0.00 | - | 1 | 4 | 41.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230324P00184000 | 2023-03-22 4:09PM EDT | 2023-03-24 | 12.90 | 12.18 | 13.10 | +4.34 | +50.70% | 7 | 0 | 64.84% |
| IWM230327P00184000 | 2023-03-21 11:13AM EDT | 2023-03-27 | 8.12 | 12.37 | 12.79 | 0.00 | - | 5 | 0 | 45.61% |
| IWM230329P00184000 | 2023-03-21 3:58PM EDT | 2023-03-29 | 8.28 | 12.40 | 12.81 | 0.00 | - | 5 | 0 | 39.04% |
| IWM230331P00184000 | 2023-03-22 3:12PM EDT | 2023-03-31 | 11.59 | 12.42 | 12.82 | +3.58 | +44.69% | 4 | 0 | 34.62% |
| IWM230406P00184000 | 2023-03-21 12:59PM EDT | 2023-04-06 | 9.06 | 12.51 | 12.92 | 0.00 | - | 10 | 0 | 28.35% |
| IWM230414P00184000 | 2023-03-22 3:09PM EDT | 2023-04-14 | 10.07 | 12.74 | 13.12 | +0.61 | +6.45% | 2 | 0 | 25.07% |
| IWM230421P00184000 | 2023-03-22 3:45PM EDT | 2023-04-21 | 11.86 | 12.91 | 13.31 | +2.71 | +29.62% | 42 | 30,676 | 23.61% |
| IWM230428P00184000 | 2023-03-20 11:03AM EDT | 2023-04-28 | 11.04 | 13.08 | 13.45 | 0.00 | - | 2 | 18 | 22.29% |
| IWM230519P00184000 | 2023-03-22 12:06PM EDT | 2023-05-19 | 11.27 | 13.69 | 14.07 | +0.46 | +4.26% | 1 | 0 | 21.09% |
| IWM230616P00184000 | 2023-03-22 3:12PM EDT | 2023-06-16 | 13.50 | 14.58 | 14.75 | -0.22 | -1.60% | 27 | 192 | 19.99% |
| IWM230630P00184000 | 2023-03-13 10:33AM EDT | 2023-06-30 | 14.90 | 14.91 | 15.10 | 0.00 | - | 1 | 291 | 19.74% |
| IWM230721P00184000 | 2023-03-07 4:04PM EDT | 2023-07-21 | 8.00 | 15.44 | 15.62 | 0.00 | - | 1 | 410 | 19.52% |
| IWM230818P00184000 | 2023-03-21 9:30AM EDT | 2023-08-18 | 13.66 | 16.15 | 16.35 | 0.00 | - | 1 | 61 | 19.51% |
| IWM231215P00184000 | 2023-03-17 1:34PM EDT | 2023-12-15 | 19.16 | 18.46 | 18.72 | 0.00 | - | 3 | 2 | 18.96% |
| IWM231229P00184000 | 2023-03-09 5:10PM EDT | 2023-12-29 | 13.91 | 18.62 | 19.06 | 0.00 | - | 32 | 0 | 19.08% |
| IWM250117P00184000 | 2022-12-12 10:46AM EDT | 2025-01-17 | 24.25 | 19.97 | 21.56 | 0.00 | - | 12 | 3 | 15.23% |
© 2023 Yahoo. Todos os direitos reservados.
