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
70,23 -0,67 (-0,94%) OURO
1.974,90 +25,30 (+1,30%) Bitcoin USD
27.332,48 -779,12 (-2,77%)
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:188.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230324C00188000 | 2023-03-22 3:35PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 363 | 1,885 | 47.66% |
| IWM230327C00188000 | 2023-03-22 3:52PM EDT | 2023-03-27 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 392 | 0 | 30.47% |
| IWM230329C00188000 | 2023-03-22 12:33PM EDT | 2023-03-29 | 0.08 | 0.02 | 0.03 | -0.09 | -52.94% | 30 | 0 | 29.10% |
| IWM230331C00188000 | 2023-03-22 3:45PM EDT | 2023-03-31 | 0.05 | 0.04 | 0.06 | -0.14 | -73.68% | 791 | 0 | 28.32% |
| IWM230406C00188000 | 2023-03-22 3:36PM EDT | 2023-04-06 | 0.09 | 0.08 | 0.11 | -0.39 | -81.25% | 64 | 0 | 24.22% |
| IWM230414C00188000 | 2023-03-22 3:53PM EDT | 2023-04-14 | 0.31 | 0.25 | 0.28 | -0.54 | -63.53% | 18 | 0 | 23.49% |
| IWM230421C00188000 | 2023-03-22 4:01PM EDT | 2023-04-21 | 0.46 | 0.43 | 0.46 | -0.75 | -61.98% | 1,263 | 3,537 | 23.10% |
| IWM230428C00188000 | 2023-03-22 4:06PM EDT | 2023-04-28 | 0.61 | 0.59 | 0.62 | -0.74 | -54.81% | 90 | 0 | 22.46% |
| IWM230519C00188000 | 2023-03-22 4:14PM EDT | 2023-05-19 | 1.35 | 1.33 | 1.36 | -1.20 | -47.06% | 80 | 0 | 22.83% |
| IWM230616C00188000 | 2023-03-22 3:02PM EDT | 2023-06-16 | 2.81 | 2.16 | 2.22 | -0.93 | -24.87% | 319 | 0 | 22.50% |
| IWM230630C00188000 | 2023-03-20 1:08PM EDT | 2023-06-30 | 3.56 | 2.59 | 2.68 | 0.00 | - | 36 | 0 | 22.56% |
| IWM230721C00188000 | 2023-03-22 11:56AM EDT | 2023-07-21 | 4.38 | 3.35 | 3.44 | -1.37 | -23.83% | 2 | 0 | 22.91% |
| IWM230818C00188000 | 2023-03-22 9:42AM EDT | 2023-08-18 | 5.67 | 4.41 | 4.52 | -0.73 | -11.41% | 15 | 0 | 23.56% |
| IWM230915C00188000 | 2023-03-20 10:53AM EDT | 2023-09-15 | 6.20 | 5.34 | 5.47 | -0.71 | -10.27% | 1 | 0 | 23.87% |
| IWM231215C00188000 | 2023-03-15 2:41PM EDT | 2023-12-15 | 10.08 | 8.02 | 8.25 | 0.00 | - | - | 44 | 24.51% |
| IWM231229C00188000 | 2023-03-20 11:12AM EDT | 2023-12-29 | 10.10 | 8.14 | 8.56 | 0.00 | - | 1 | 0 | 24.44% |
| IWM250117C00188000 | 2023-01-20 3:09PM EDT | 2025-01-17 | 27.68 | 30.24 | 34.11 | 0.00 | - | 1 | 2 | 43.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230324P00188000 | 2023-03-22 1:04PM EDT | 2023-03-24 | 13.40 | 16.34 | 17.09 | +1.55 | +13.08% | 101 | 1,290 | 83.98% |
| IWM230331P00188000 | 2023-03-22 11:23AM EDT | 2023-03-31 | 12.78 | 16.36 | 16.75 | +0.71 | +5.88% | 3 | 0 | 40.48% |
| IWM230406P00188000 | 2023-03-22 10:48AM EDT | 2023-04-06 | 12.54 | 16.36 | 16.78 | -2.37 | -15.90% | 4 | 0 | 31.93% |
| IWM230414P00188000 | 2023-03-20 3:07PM EDT | 2023-04-14 | 15.23 | 16.44 | 16.83 | 0.00 | - | 2 | 0 | 26.51% |
| IWM230421P00188000 | 2023-03-22 4:08PM EDT | 2023-04-21 | 17.10 | 16.49 | 16.91 | +4.97 | +40.97% | 12 | 0 | 24.20% |
| IWM230428P00188000 | 2023-03-20 11:57AM EDT | 2023-04-28 | 15.03 | 16.57 | 16.96 | 0.00 | - | 12 | 0 | 22.29% |
| IWM230519P00188000 | 2023-03-22 3:48PM EDT | 2023-05-19 | 16.00 | 16.89 | 17.30 | +3.02 | +23.27% | 116 | 0 | 20.26% |
| IWM230616P00188000 | 2023-03-21 10:30AM EDT | 2023-06-16 | 14.25 | 17.39 | 17.82 | 0.00 | - | 16 | 1,261 | 19.23% |
| IWM230630P00188000 | 2023-03-22 9:42AM EDT | 2023-06-30 | 15.05 | 17.64 | 18.07 | +0.31 | +2.10% | 6 | 0 | 18.89% |
| IWM230721P00188000 | 2023-03-14 3:25PM EDT | 2023-07-21 | 16.40 | 18.04 | 18.49 | 0.00 | - | 3 | 0 | 18.68% |
| IWM230818P00188000 | 2023-03-16 3:33PM EDT | 2023-08-18 | 16.29 | 18.77 | 18.98 | 0.00 | - | 3 | 0 | 18.32% |
| IWM230915P00188000 | 2023-03-20 11:50AM EDT | 2023-09-15 | 17.97 | 19.24 | 19.46 | 0.00 | - | 1 | 6 | 18.09% |
| IWM231229P00188000 | 2023-03-09 2:47PM EDT | 2023-12-29 | 14.52 | 20.96 | 21.42 | 0.00 | - | 1 | 0 | 18.17% |
| IWM250117P00188000 | 2023-03-15 11:46AM EDT | 2025-01-17 | 26.51 | 23.69 | 27.57 | 0.00 | - | 2 | 0 | 18.89% |
© 2023 Yahoo. Todos os direitos reservados.
