Mercado fechará em 2 h 47 min
BOVESPA
100.899,66 -285,44 (-0,28%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.769,81 +560,71 (+1,05%) PETROLEO CRU
73,39 +0,19 (+0,26%) OURO
1.966,00 -7,50 (-0,38%) Bitcoin USD
28.296,18 +1.398,68 (+5,20%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:13PM EDT. Mercado aberto.
Preço de exercício:197.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230329C00197000 | 2023-03-22 2:08PM EDT | 2023-03-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 115 | 50.00% |
| IWM230331C00197000 | 2023-03-28 2:21PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 847 | 25.00% |
| IWM230406C00197000 | 2023-03-27 10:02AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 212 | 396 | 28.91% |
| IWM230414C00197000 | 2023-03-28 10:15AM EDT | 2023-04-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 2,790 | 22.66% |
| IWM230421C00197000 | 2023-03-29 10:37AM EDT | 2023-04-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 8 | 2,157 | 20.70% |
| IWM230428C00197000 | 2023-03-29 9:44AM EDT | 2023-04-28 | 0.08 | 0.06 | 0.07 | -0.03 | -27.27% | 9 | 159 | 19.73% |
| IWM230505C00197000 | 2023-03-28 11:06AM EDT | 2023-05-05 | 0.16 | 0.12 | 0.13 | 0.00 | - | 1 | 3 | 19.63% |
| IWM230519C00197000 | 2023-03-29 10:30AM EDT | 2023-05-19 | 0.31 | 0.28 | 0.29 | +0.03 | +10.71% | 4 | 789 | 19.46% |
| IWM230616C00197000 | 2023-03-29 11:39AM EDT | 2023-06-16 | 0.71 | 0.69 | 0.70 | 0.00 | - | 3 | 1,763 | 19.20% |
| IWM230630C00197000 | 2023-03-28 12:05PM EDT | 2023-06-30 | 1.00 | 0.95 | 0.97 | 0.00 | - | 22 | 682 | 19.34% |
| IWM230721C00197000 | 2023-03-28 3:56PM EDT | 2023-07-21 | 1.43 | 1.46 | 1.49 | 0.00 | - | 375 | 829 | 19.91% |
| IWM230818C00197000 | 2023-03-23 3:19PM EDT | 2023-08-18 | 1.77 | 2.29 | 2.33 | 0.00 | - | 33 | 426 | 20.83% |
| IWM230915C00197000 | 2023-03-28 1:47PM EDT | 2023-09-15 | 2.90 | 3.03 | 3.07 | 0.00 | - | 30 | 33 | 21.19% |
| IWM240119C00197000 | 2023-03-10 2:31PM EDT | 2024-01-19 | 8.03 | 6.18 | 6.30 | 0.00 | - | 1 | 328 | 22.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331P00197000 | 2023-03-29 9:34AM EDT | 2023-03-31 | 22.25 | 22.53 | 22.69 | -0.80 | -3.47% | 1 | 4 | 81.05% |
| IWM230403P00197000 | 2023-03-24 1:09PM EDT | 2023-04-03 | 26.50 | 22.57 | 22.78 | 0.00 | - | 9 | 1 | 59.77% |
| IWM230406P00197000 | 2023-03-23 2:29PM EDT | 2023-04-06 | 27.45 | 22.57 | 22.79 | 0.00 | - | 4 | 0 | 51.95% |
| IWM230421P00197000 | 2023-03-23 2:52PM EDT | 2023-04-21 | 27.50 | 22.60 | 22.76 | 0.00 | - | 650 | 0 | 31.35% |
| IWM230428P00197000 | 2023-03-15 3:17PM EDT | 2023-04-28 | 24.38 | 22.56 | 22.69 | 0.00 | - | 2 | 0 | 26.56% |
| IWM230519P00197000 | 2023-03-24 10:37AM EDT | 2023-05-19 | 27.64 | 22.55 | 22.79 | 0.00 | - | 4 | 1 | 21.63% |
| IWM230616P00197000 | 2023-03-28 10:07AM EDT | 2023-06-16 | 23.05 | 22.53 | 22.78 | 0.00 | - | 27 | 148 | 17.37% |
| IWM230630P00197000 | 2023-03-21 1:47PM EDT | 2023-06-30 | 21.40 | 22.56 | 22.83 | 0.00 | - | 8 | 408 | 16.42% |
| IWM230721P00197000 | 2023-03-28 10:40AM EDT | 2023-07-21 | 23.47 | 22.66 | 22.93 | 0.00 | - | 2 | 1,364 | 15.50% |
| IWM230818P00197000 | 2023-03-28 10:39AM EDT | 2023-08-18 | 23.75 | 22.87 | 23.25 | 0.00 | - | 2 | 8 | 15.53% |
| IWM230915P00197000 | 2023-03-24 4:05PM EDT | 2023-09-15 | 25.77 | 23.23 | 23.49 | 0.00 | - | 332 | 168 | 15.18% |
| IWM231117P00197000 | 2023-03-24 12:29PM EDT | 2023-11-17 | 27.96 | 23.83 | 24.35 | 0.00 | - | 4 | 2 | 15.52% |
| IWM231215P00197000 | 2023-03-15 3:42PM EDT | 2023-12-15 | 27.37 | 24.25 | 24.83 | 0.00 | - | - | 1 | 15.86% |
| IWM240119P00197000 | 2023-03-28 1:37PM EDT | 2024-01-19 | 26.05 | 24.44 | 25.12 | 0.00 | - | 4 | 42 | 15.53% |
| IWM250117P00197000 | 2023-03-07 10:33AM EDT | 2025-01-17 | 21.69 | 27.71 | 29.71 | 0.00 | - | - | 1 | 16.28% |
© 2023 Yahoo. Todos os direitos reservados.
