Mercado fechará em 3 h 13 min
BOVESPA
101.260,03 +74,94 (+0,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.509,21 +300,11 (+0,56%) PETROLEO CRU
73,27 +0,07 (+0,10%) OURO
1.965,60 -7,90 (-0,40%) Bitcoin USD
28.311,19 +1.389,12 (+5,16%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:47PM EDT. Mercado aberto.
Preço de exercício:193.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230329C00193000 | 2023-03-17 9:47AM EDT | 2023-03-29 | 0.03 | 0.00 | 0.01 | 0.00 | - | 21 | 21 | 68.75% |
| IWM230331C00193000 | 2023-03-27 1:29PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 835 | 42.19% |
| IWM230403C00193000 | 2023-03-27 1:01PM EDT | 2023-04-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 30.08% |
| IWM230406C00193000 | 2023-03-29 11:45AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 294 | 24.61% |
| IWM230414C00193000 | 2023-03-29 9:49AM EDT | 2023-04-14 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 224 | 21.78% |
| IWM230421C00193000 | 2023-03-29 11:46AM EDT | 2023-04-21 | 0.08 | 0.08 | 0.09 | 0.00 | - | 53 | 3,956 | 20.07% |
| IWM230428C00193000 | 2023-03-29 9:30AM EDT | 2023-04-28 | 0.22 | 0.16 | 0.17 | +0.07 | +46.67% | 2 | 85 | 19.73% |
| IWM230505C00193000 | 2023-03-27 10:22AM EDT | 2023-05-05 | 0.36 | 0.32 | 0.33 | 0.00 | - | 20 | 24 | 20.39% |
| IWM230519C00193000 | 2023-03-29 12:13PM EDT | 2023-05-19 | 0.61 | 0.64 | 0.65 | +0.05 | +8.93% | 10 | 1,019 | 20.55% |
| IWM230616C00193000 | 2023-03-28 12:15PM EDT | 2023-06-16 | 1.26 | 1.30 | 1.33 | 0.00 | - | 20 | 2,362 | 20.48% |
| IWM230630C00193000 | 2023-03-28 3:52PM EDT | 2023-06-30 | 1.58 | 1.71 | 1.74 | 0.00 | - | 25 | 102 | 20.72% |
| IWM230721C00193000 | 2023-03-28 1:33PM EDT | 2023-07-21 | 2.17 | 2.40 | 2.43 | 0.00 | - | 1 | 119 | 21.25% |
| IWM230818C00193000 | 2023-03-27 2:26PM EDT | 2023-08-18 | 3.42 | 3.43 | 3.49 | 0.00 | - | 1 | 361 | 22.20% |
| IWM230915C00193000 | 2023-03-24 11:11AM EDT | 2023-09-15 | 3.13 | 4.33 | 4.39 | 0.00 | - | 183 | 187 | 22.58% |
| IWM231117C00193000 | 2023-03-24 12:17PM EDT | 2023-11-17 | 5.10 | 6.17 | 6.36 | 0.00 | - | 4 | 1 | 23.32% |
| IWM231215C00193000 | 2023-03-29 11:05AM EDT | 2023-12-15 | 6.97 | 7.11 | 7.19 | -0.74 | -9.60% | 2 | 60 | 23.58% |
| IWM240119C00193000 | 2023-03-27 10:36AM EDT | 2024-01-19 | 7.30 | 7.79 | 7.96 | 0.00 | - | 10 | 510 | 23.47% |
| IWM250117C00193000 | 2023-02-21 3:23PM EDT | 2025-01-17 | 27.01 | 12.80 | 15.33 | 0.00 | - | 25 | 26 | 23.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331P00193000 | 2023-03-24 9:30AM EDT | 2023-03-31 | 24.23 | 17.97 | 18.13 | 0.00 | - | 1 | 0 | 0.00% |
| IWM230406P00193000 | 2023-03-23 2:49PM EDT | 2023-04-06 | 23.63 | 17.97 | 18.13 | 0.00 | - | 210 | 0 | 0.00% |
| IWM230414P00193000 | 2023-03-24 10:22AM EDT | 2023-04-14 | 24.55 | 17.99 | 18.17 | 0.00 | - | 1 | 0 | 0.00% |
| IWM230421P00193000 | 2023-03-28 3:46PM EDT | 2023-04-21 | 19.74 | 17.95 | 18.13 | 0.00 | - | 15,770 | 2,054 | 0.00% |
| IWM230428P00193000 | 2023-03-15 12:38PM EDT | 2023-04-28 | 22.33 | 17.95 | 18.14 | 0.00 | - | - | 0 | 0.00% |
| IWM230519P00193000 | 2023-03-24 3:58PM EDT | 2023-05-19 | 21.28 | 18.13 | 18.31 | 0.00 | - | 1 | 474 | 0.00% |
| IWM230616P00193000 | 2023-03-24 3:07PM EDT | 2023-06-16 | 21.99 | 18.25 | 18.45 | 0.00 | - | 66 | 1,155 | 0.00% |
| IWM230630P00193000 | 2023-03-24 9:35AM EDT | 2023-06-30 | 24.70 | 18.45 | 18.66 | 0.00 | - | 56 | 67 | 11.38% |
| IWM230721P00193000 | 2023-03-17 10:18AM EDT | 2023-07-21 | 21.62 | 18.90 | 19.10 | 0.00 | - | 2 | 337 | 13.62% |
| IWM230818P00193000 | 2023-03-10 2:46PM EDT | 2023-08-18 | 21.46 | 19.28 | 19.55 | 0.00 | - | 1 | 7 | 14.28% |
| IWM230915P00193000 | 2023-03-24 10:41AM EDT | 2023-09-15 | 25.00 | 19.74 | 19.90 | 0.00 | - | 1 | 0 | 14.31% |
| IWM231117P00193000 | 2023-03-17 10:49AM EDT | 2023-11-17 | 24.09 | 20.65 | 21.14 | 0.00 | - | 2 | 1 | 15.45% |
| IWM231215P00193000 | 2023-03-16 9:32AM EDT | 2023-12-15 | 25.63 | 21.28 | 21.44 | 0.00 | - | - | 1 | 15.27% |
| IWM240119P00193000 | 2023-03-23 12:47PM EDT | 2024-01-19 | 24.18 | 21.76 | 21.99 | 0.00 | - | 69 | 2,554 | 15.45% |
© 2023 Yahoo. Todos os direitos reservados.
