Mercado fechado
BOVESPA
98.829,27 +902,93 (+0,92%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.771,12 -56,81 (-0,11%) PETROLEO CRU
69,20 -0,76 (-1,09%) OURO
1.981,00 -14,90 (-0,75%) Bitcoin USD
27.131,84 -1.051,28 (-3,73%)
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:186.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230324C00186000 | 2023-03-24 3:39PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,947 | 56.25% |
| IWM230327C00186000 | 2023-03-23 3:10PM EDT | 2023-03-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,205 | 29.69% |
| IWM230329C00186000 | 2023-03-24 3:39PM EDT | 2023-03-29 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 301 | 265 | 26.56% |
| IWM230331C00186000 | 2023-03-24 2:47PM EDT | 2023-03-31 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 22 | 1,780 | 25.20% |
| IWM230406C00186000 | 2023-03-24 3:21PM EDT | 2023-04-06 | 0.09 | 0.10 | 0.11 | -0.01 | -10.00% | 42 | 4,123 | 22.46% |
| IWM230414C00186000 | 2023-03-24 3:56PM EDT | 2023-04-14 | 0.30 | 0.31 | 0.33 | -0.06 | -16.67% | 66 | 315 | 22.46% |
| IWM230421C00186000 | 2023-03-24 3:54PM EDT | 2023-04-21 | 0.49 | 0.52 | 0.54 | -0.04 | -7.55% | 1,835 | 5,011 | 22.17% |
| IWM230428C00186000 | 2023-03-24 3:45PM EDT | 2023-04-28 | 0.76 | 0.75 | 0.78 | +0.16 | +26.67% | 83 | 220 | 22.12% |
| IWM230519C00186000 | 2023-03-24 3:25PM EDT | 2023-05-19 | 1.64 | 1.63 | 1.68 | +0.16 | +10.81% | 79 | 1,384 | 22.85% |
| IWM230616C00186000 | 2023-03-24 3:32PM EDT | 2023-06-16 | 2.74 | 2.64 | 2.67 | +0.18 | +7.03% | 1,342 | 5,141 | 22.67% |
| IWM230630C00186000 | 2023-03-24 3:35PM EDT | 2023-06-30 | 3.14 | 3.13 | 3.19 | -0.38 | -10.80% | 6 | 272 | 22.79% |
| IWM230721C00186000 | 2023-03-20 9:44AM EDT | 2023-07-21 | 5.15 | 3.99 | 4.06 | 0.00 | - | 1 | 120 | 23.30% |
| IWM230818C00186000 | 2023-03-21 10:10AM EDT | 2023-08-18 | 7.84 | 5.16 | 5.24 | 0.00 | - | 4 | 8 | 24.02% |
| IWM230915C00186000 | 2023-03-20 3:22PM EDT | 2023-09-15 | 7.16 | 6.18 | 6.27 | 0.00 | - | 1 | 51 | 24.38% |
| IWM231215C00186000 | 2023-03-23 11:35AM EDT | 2023-12-15 | 9.67 | 8.99 | 9.13 | 0.00 | - | 73 | 72 | 24.94% |
| IWM231229C00186000 | 2023-03-10 10:43AM EDT | 2023-12-29 | 12.95 | 9.12 | 9.32 | 0.00 | - | - | 1 | 24.63% |
| IWM250117C00186000 | 2023-01-13 3:01PM EDT | 2025-01-17 | 30.16 | 29.42 | 33.30 | 0.00 | - | 1 | 3 | 42.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230324P00186000 | 2023-03-24 1:16PM EDT | 2023-03-24 | 15.70 | 13.74 | 14.72 | -1.00 | -5.99% | 44 | 375 | 64.84% |
| IWM230327P00186000 | 2023-03-23 10:29AM EDT | 2023-03-27 | 12.79 | 14.02 | 14.36 | 0.00 | - | 1 | 0 | 44.53% |
| IWM230331P00186000 | 2023-03-24 12:32PM EDT | 2023-03-31 | 15.85 | 14.02 | 14.33 | +2.82 | +21.64% | 4 | 568 | 30.18% |
| IWM230406P00186000 | 2023-03-24 9:51AM EDT | 2023-04-06 | 17.93 | 14.05 | 14.34 | +1.74 | +10.75% | 22 | 285 | 23.15% |
| IWM230414P00186000 | 2023-03-21 9:46AM EDT | 2023-04-14 | 10.11 | 14.05 | 14.46 | 0.00 | - | 10 | 635 | 21.09% |
| IWM230421P00186000 | 2023-03-24 3:30PM EDT | 2023-04-21 | 14.21 | 14.25 | 14.53 | -1.79 | -11.19% | 155 | 1,480 | 19.43% |
| IWM230428P00186000 | 2023-03-24 9:51AM EDT | 2023-04-28 | 17.51 | 14.27 | 14.63 | +1.46 | +9.10% | 12 | 76 | 18.65% |
| IWM230519P00186000 | 2023-03-24 1:33PM EDT | 2023-05-19 | 15.90 | 14.88 | 15.09 | -1.02 | -6.03% | 80 | 2,866 | 18.26% |
| IWM230616P00186000 | 2023-03-24 2:33PM EDT | 2023-06-16 | 16.26 | 15.51 | 15.84 | -0.42 | -2.52% | 2 | 1,761 | 18.51% |
| IWM230630P00186000 | 2023-03-22 11:02AM EDT | 2023-06-30 | 13.29 | 15.73 | 16.17 | 0.00 | - | 2 | 516 | 18.44% |
| IWM230721P00186000 | 2023-03-24 1:05PM EDT | 2023-07-21 | 17.36 | 16.27 | 16.66 | -0.73 | -4.04% | 2 | 109 | 18.39% |
| IWM230818P00186000 | 2023-03-16 1:05PM EDT | 2023-08-18 | 14.84 | 16.95 | 17.36 | 0.00 | - | 5 | 162 | 18.55% |
| IWM230915P00186000 | 2023-03-17 11:23AM EDT | 2023-09-15 | 18.74 | 17.45 | 17.95 | 0.00 | - | 2 | 51 | 18.48% |
| IWM231117P00186000 | 2023-03-17 1:06PM EDT | 2023-11-17 | 19.74 | 18.56 | 19.33 | 0.00 | - | 2 | 1 | 18.69% |
| IWM231215P00186000 | 2023-03-22 10:23AM EDT | 2023-12-15 | 17.21 | 19.02 | 19.88 | 0.00 | - | 2 | 2 | 18.71% |
| IWM231229P00186000 | 2023-03-10 3:57PM EDT | 2023-12-29 | 17.85 | 19.18 | 20.13 | 0.00 | - | 1 | 1 | 18.69% |
| IWM250117P00186000 | 2023-03-22 3:01PM EDT | 2025-01-17 | 23.32 | 24.16 | 25.15 | 0.00 | - | 5 | 278 | 17.83% |
© 2023 Yahoo. Todos os direitos reservados.
