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
27.231,45 -586,00 (-2,11%)
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:194.00
Opções de comprapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230327C00194000 | 2023-03-22 2:55PM EDT | 2023-03-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 40 | 50.00% |
| IWM230331C00194000 | 2023-03-22 3:46PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,190 | 35.55% |
| IWM230406C00194000 | 2023-03-24 11:33AM EDT | 2023-04-06 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 20 | 141 | 26.17% |
| IWM230414C00194000 | 2023-03-24 2:47PM EDT | 2023-04-14 | 0.04 | 0.05 | 0.06 | -0.02 | -33.33% | 6 | 223 | 23.63% |
| IWM230421C00194000 | 2023-03-24 4:13PM EDT | 2023-04-21 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 261 | 6,425 | 22.51% |
| IWM230428C00194000 | 2023-03-24 2:53PM EDT | 2023-04-28 | 0.13 | 0.15 | 0.17 | -0.03 | -18.75% | 3 | 261 | 21.68% |
| IWM230519C00194000 | 2023-03-24 3:58PM EDT | 2023-05-19 | 0.46 | 0.47 | 0.50 | -0.02 | -4.17% | 42 | 1,360 | 21.39% |
| IWM230616C00194000 | 2023-03-24 3:22PM EDT | 2023-06-16 | 1.00 | 0.97 | 1.01 | -0.54 | -35.06% | 199 | 1,950 | 20.96% |
| IWM230630C00194000 | 2023-03-23 12:18PM EDT | 2023-06-30 | 1.30 | 1.27 | 1.33 | 0.00 | - | 1 | 483 | 21.07% |
| IWM230721C00194000 | 2023-03-24 10:13AM EDT | 2023-07-21 | 1.64 | 1.84 | 1.89 | -0.53 | -24.42% | 4 | 295 | 21.46% |
| IWM230818C00194000 | 2023-03-20 1:30PM EDT | 2023-08-18 | 3.60 | 2.70 | 2.77 | 0.00 | - | 3 | 48 | 22.23% |
| IWM230915C00194000 | 2023-03-23 3:18PM EDT | 2023-09-15 | 3.09 | 3.49 | 3.57 | 0.00 | - | 8 | 54 | 22.60% |
| IWM231215C00194000 | 2023-03-20 10:38AM EDT | 2023-12-15 | 7.45 | 5.89 | 6.04 | 0.00 | - | 67 | 68 | 23.38% |
| IWM240119C00194000 | 2023-03-24 10:23AM EDT | 2024-01-19 | 5.72 | 6.53 | 6.72 | -0.73 | -11.32% | 4 | 287 | 23.21% |
| IWM250117C00194000 | 2022-10-24 2:38PM EDT | 2025-01-17 | 23.47 | 26.00 | 29.77 | 0.00 | - | 2 | 6 | 41.07% |
Opções de vendapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331P00194000 | 2023-03-24 4:00PM EDT | 2023-03-31 | 22.42 | 22.02 | 22.34 | -2.36 | -9.52% | 21 | 18 | 46.29% |
| IWM230406P00194000 | 2023-03-23 2:45PM EDT | 2023-04-06 | 24.52 | 22.02 | 22.37 | 0.00 | - | 71 | 3 | 35.21% |
| IWM230414P00194000 | 2023-03-10 11:01AM EDT | 2023-04-14 | 15.93 | 21.95 | 22.37 | 0.00 | - | 10 | 0 | 27.74% |
| IWM230421P00194000 | 2023-03-24 4:00PM EDT | 2023-04-21 | 22.33 | 22.01 | 22.37 | -2.62 | -10.50% | 28 | 29 | 24.02% |
| IWM230428P00194000 | 2023-03-24 9:54AM EDT | 2023-04-28 | 25.54 | 21.94 | 22.36 | +7.92 | +44.95% | 1 | 1 | 21.24% |
| IWM230519P00194000 | 2023-03-24 3:58PM EDT | 2023-05-19 | 22.24 | 21.94 | 22.40 | -0.19 | -0.85% | 7 | 410 | 17.53% |
| IWM230616P00194000 | 2023-03-22 10:40AM EDT | 2023-06-16 | 18.73 | 22.08 | 22.53 | 0.00 | - | 4 | 2,051 | 15.87% |
| IWM230630P00194000 | 2023-03-23 9:46AM EDT | 2023-06-30 | 21.32 | 22.13 | 22.66 | 0.00 | - | 4 | 3 | 15.82% |
| IWM230721P00194000 | 2023-03-24 3:17PM EDT | 2023-07-21 | 23.09 | 22.39 | 22.87 | -2.03 | -8.08% | 2 | 98 | 15.74% |
| IWM230818P00194000 | 2023-03-16 3:24PM EDT | 2023-08-18 | 20.08 | 22.75 | 23.24 | 0.00 | - | 1 | 27 | 15.97% |
| IWM230915P00194000 | 2023-03-15 10:36AM EDT | 2023-09-15 | 23.96 | 23.03 | 23.62 | 0.00 | - | - | 53 | 16.09% |
| IWM231215P00194000 | 2023-03-15 9:34AM EDT | 2023-12-15 | 25.31 | 24.06 | 25.05 | 0.00 | - | - | 1 | 16.72% |
| IWM240119P00194000 | 2023-03-23 2:40PM EDT | 2024-01-19 | 26.93 | 24.38 | 25.55 | 0.00 | - | 60 | 267 | 16.79% |
| IWM250117P00194000 | 2023-02-06 11:11AM EDT | 2025-01-17 | 18.53 | 20.01 | 20.94 | 0.00 | - | 2 | 2 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
