Mercado fechará em 3 h 54 min
BOVESPA
101.550,93 +365,84 (+0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.468,42 +259,32 (+0,49%) PETROLEO CRU
73,16 -0,04 (-0,05%) OURO
1.964,80 -8,70 (-0,44%) Bitcoin USD
28.396,44 +1.407,08 (+5,21%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:06PM EDT. Mercado aberto.
Preço de exercício:196.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230329C00196000 | 2023-03-22 1:54PM EDT | 2023-03-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 131 | 50.00% |
| IWM230331C00196000 | 2023-03-24 4:00PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 3,605 | 25.00% |
| IWM230405C00196000 | 2023-03-27 10:03AM EDT | 2023-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 133 | 155 | 29.30% |
| IWM230406C00196000 | 2023-03-28 9:30AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 201 | 27.74% |
| IWM230414C00196000 | 2023-03-29 11:30AM EDT | 2023-04-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 222 | 21.88% |
| IWM230421C00196000 | 2023-03-29 10:47AM EDT | 2023-04-21 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 19 | 8,237 | 20.61% |
| IWM230428C00196000 | 2023-03-29 10:41AM EDT | 2023-04-28 | 0.07 | 0.08 | 0.09 | -0.04 | -36.36% | 13 | 55 | 19.73% |
| IWM230505C00196000 | 2023-03-27 3:50PM EDT | 2023-05-05 | 0.19 | 0.16 | 0.17 | 0.00 | - | 15 | 19 | 19.87% |
| IWM230519C00196000 | 2023-03-29 11:37AM EDT | 2023-05-19 | 0.36 | 0.35 | 0.36 | -0.02 | -5.26% | 11 | 1,453 | 19.70% |
| IWM230616C00196000 | 2023-03-29 11:14AM EDT | 2023-06-16 | 0.77 | 0.82 | 0.83 | +0.03 | +4.05% | 49 | 2,668 | 19.48% |
| IWM230630C00196000 | 2023-03-29 10:40AM EDT | 2023-06-30 | 1.16 | 1.12 | 1.15 | +0.09 | +8.41% | 10 | 420 | 19.74% |
| IWM230721C00196000 | 2023-03-29 11:41AM EDT | 2023-07-21 | 1.71 | 1.69 | 1.72 | -0.06 | -3.39% | 26 | 673 | 20.31% |
| IWM230818C00196000 | 2023-03-16 1:08PM EDT | 2023-08-18 | 4.13 | 2.58 | 2.62 | 0.00 | - | 10 | 2,500 | 21.23% |
| IWM230915C00196000 | 2023-03-28 1:47PM EDT | 2023-09-15 | 3.15 | 3.39 | 3.43 | 0.00 | - | 30 | 48 | 21.67% |
| IWM231117C00196000 | 2023-03-17 11:00AM EDT | 2023-11-17 | 5.00 | 5.07 | 5.19 | 0.00 | - | 1 | 801 | 22.36% |
| IWM240119C00196000 | 2023-03-24 12:02PM EDT | 2024-01-19 | 5.64 | 6.61 | 6.73 | 0.00 | - | 41 | 322 | 22.63% |
| IWM250117C00196000 | 2023-03-23 11:44AM EDT | 2025-01-17 | 14.00 | 13.69 | 16.34 | 0.00 | - | 1 | 7 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331P00196000 | 2023-03-23 2:49PM EDT | 2023-03-31 | 26.85 | 21.33 | 21.50 | 0.00 | - | 181 | 0 | 61.91% |
| IWM230406P00196000 | 2023-03-10 11:21AM EDT | 2023-04-06 | 18.28 | 21.28 | 21.46 | 0.00 | - | - | 0 | 38.48% |
| IWM230414P00196000 | 2023-03-14 10:34AM EDT | 2023-04-14 | 17.70 | 21.32 | 21.49 | 0.00 | - | 2 | 1 | 29.10% |
| IWM230421P00196000 | 2023-03-23 2:53PM EDT | 2023-04-21 | 26.94 | 21.31 | 21.47 | 0.00 | - | 850 | 0 | 23.93% |
| IWM230428P00196000 | 2023-03-20 10:50AM EDT | 2023-04-28 | 21.80 | 21.31 | 21.48 | 0.00 | - | - | 0 | 21.34% |
| IWM230519P00196000 | 2023-03-16 12:02PM EDT | 2023-05-19 | 21.12 | 21.27 | 21.49 | 0.00 | - | 1 | 0 | 16.68% |
| IWM230616P00196000 | 2023-03-22 1:09PM EDT | 2023-06-16 | 21.77 | 21.31 | 21.55 | 0.00 | - | 1 | 1,624 | 14.31% |
| IWM230630P00196000 | 2023-03-24 12:59PM EDT | 2023-06-30 | 25.49 | 21.41 | 21.65 | 0.00 | - | 2 | 1,128 | 14.26% |
| IWM230721P00196000 | 2023-03-23 10:18AM EDT | 2023-07-21 | 22.97 | 21.60 | 21.84 | 0.00 | - | 2 | 845 | 14.33% |
| IWM230818P00196000 | 2023-03-28 1:08PM EDT | 2023-08-18 | 23.08 | 21.95 | 22.22 | 0.00 | - | 1 | 226 | 14.85% |
| IWM230915P00196000 | 2023-03-23 9:42AM EDT | 2023-09-15 | 24.37 | 22.26 | 22.55 | 0.00 | - | - | 1 | 14.91% |
| IWM231117P00196000 | 2023-03-24 11:37AM EDT | 2023-11-17 | 27.90 | 23.03 | 23.53 | 0.00 | - | 2 | 1 | 15.55% |
| IWM240119P00196000 | 2023-03-22 1:41PM EDT | 2024-01-19 | 24.19 | 24.01 | 24.25 | 0.00 | - | 20 | 531 | 15.39% |
| IWM250117P00196000 | 2023-02-08 4:05PM EDT | 2025-01-17 | 20.12 | 25.59 | 29.47 | 0.00 | - | 4 | 62 | 16.84% |
© 2023 Yahoo. Todos os direitos reservados.
