Mercado fechará em 4 h 20 min
BOVESPA
101.530,96 +345,87 (+0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.443,29 +234,19 (+0,44%) PETROLEO CRU
73,83 +0,63 (+0,86%) OURO
1.967,70 -5,80 (-0,29%) Bitcoin USD
28.452,20 +1.398,23 (+5,17%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:40AM EDT. Mercado aberto.
Preço de exercício:192.00
Opções de comprapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331C00192000 | 2023-03-29 11:22AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,489 | 25.00% |
| IWM230406C00192000 | 2023-03-28 9:30AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 514 | 23.44% |
| IWM230414C00192000 | 2023-03-29 10:04AM EDT | 2023-04-14 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 23 | 527 | 20.80% |
| IWM230421C00192000 | 2023-03-29 10:49AM EDT | 2023-04-21 | 0.08 | 0.09 | 0.10 | -0.02 | -20.00% | 79 | 22,118 | 19.53% |
| IWM230428C00192000 | 2023-03-29 11:14AM EDT | 2023-04-28 | 0.18 | 0.18 | 0.20 | 0.00 | - | 10 | 215 | 19.48% |
| IWM230505C00192000 | 2023-03-29 11:22AM EDT | 2023-05-05 | 0.36 | 0.36 | 0.37 | 0.00 | - | 21 | 77 | 20.07% |
| IWM230519C00192000 | 2023-03-29 11:14AM EDT | 2023-05-19 | 0.67 | 0.69 | 0.70 | -0.03 | -4.29% | 31 | 11,664 | 20.15% |
| IWM230616C00192000 | 2023-03-29 10:43AM EDT | 2023-06-16 | 1.43 | 1.39 | 1.42 | -0.04 | -2.72% | 11 | 2,876 | 20.20% |
| IWM230630C00192000 | 2023-03-28 10:37AM EDT | 2023-06-30 | 1.83 | 1.81 | 1.85 | 0.00 | - | 22 | 173 | 20.48% |
| IWM230721C00192000 | 2023-03-27 1:02PM EDT | 2023-07-21 | 2.58 | 2.52 | 2.57 | 0.00 | - | 3 | 197 | 21.06% |
| IWM230818C00192000 | 2023-03-24 9:53AM EDT | 2023-08-18 | 2.67 | 3.56 | 3.62 | 0.00 | - | 15 | 25 | 21.93% |
| IWM230915C00192000 | 2023-03-27 11:03AM EDT | 2023-09-15 | 4.33 | 4.50 | 4.58 | 0.00 | - | 55 | 469 | 22.44% |
| IWM231215C00192000 | 2023-03-29 11:06AM EDT | 2023-12-15 | 7.36 | 7.33 | 7.45 | -0.65 | -8.11% | 12 | 15 | 23.53% |
| IWM240119C00192000 | 2023-03-24 11:07AM EDT | 2024-01-19 | 6.38 | 8.00 | 8.14 | 0.00 | - | 5 | 742 | 23.27% |
| IWM250117C00192000 | 2023-03-24 10:29AM EDT | 2025-01-17 | 15.19 | 15.54 | 17.55 | 0.00 | - | 1 | 3 | 25.88% |
Opções de vendapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331P00192000 | 2023-03-28 3:46PM EDT | 2023-03-31 | 18.73 | 17.46 | 17.63 | 0.00 | - | 20,100 | 5,509 | 53.71% |
| IWM230406P00192000 | 2023-03-29 9:30AM EDT | 2023-04-06 | 16.69 | 17.46 | 17.63 | -1.85 | -9.98% | 2 | 332 | 35.06% |
| IWM230414P00192000 | 2023-03-27 9:49AM EDT | 2023-04-14 | 18.15 | 17.48 | 17.64 | 0.00 | - | 3 | 3 | 25.78% |
| IWM230421P00192000 | 2023-03-29 9:38AM EDT | 2023-04-21 | 16.96 | 17.44 | 17.61 | -0.95 | -5.30% | 8 | 7 | 21.00% |
| IWM230428P00192000 | 2023-03-10 1:19PM EDT | 2023-04-28 | 15.76 | 17.42 | 17.59 | 0.00 | - | - | 0 | 18.02% |
| IWM230519P00192000 | 2023-03-27 10:00AM EDT | 2023-05-19 | 18.87 | 17.50 | 17.68 | 0.00 | - | 3 | 639 | 15.38% |
| IWM230616P00192000 | 2023-03-28 2:33PM EDT | 2023-06-16 | 19.36 | 17.80 | 18.03 | 0.00 | - | 1 | 1,296 | 15.41% |
| IWM230630P00192000 | 2023-03-27 11:28AM EDT | 2023-06-30 | 19.75 | 18.07 | 18.26 | 0.00 | - | 2 | 16 | 15.59% |
| IWM230721P00192000 | 2023-03-10 2:49PM EDT | 2023-07-21 | 20.34 | 18.43 | 18.64 | 0.00 | - | 162 | 85 | 15.87% |
| IWM230818P00192000 | 2023-03-15 3:55PM EDT | 2023-08-18 | 21.74 | 18.88 | 19.16 | 0.00 | - | 1 | 16 | 16.12% |
| IWM230915P00192000 | 2023-03-21 9:54AM EDT | 2023-09-15 | 18.70 | 19.40 | 19.54 | 0.00 | - | - | 1 | 15.90% |
| IWM231215P00192000 | 2023-03-16 10:11AM EDT | 2023-12-15 | 24.82 | 20.95 | 21.15 | 0.00 | - | - | 1 | 16.37% |
| IWM240119P00192000 | 2023-03-23 1:56PM EDT | 2024-01-19 | 24.19 | 21.48 | 21.73 | 0.00 | - | 40 | 181 | 16.48% |
| IWM250117P00192000 | 2023-03-13 10:19AM EDT | 2025-01-17 | 28.00 | 24.66 | 27.12 | 0.00 | - | 1 | 8 | 17.34% |
© 2023 Yahoo. Todos os direitos reservados.
