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
27.434,11 +205,47 (+0,75%)
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:199.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230327C00199000 | 2023-03-17 10:48AM EDT | 2023-03-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 22 | 56.25% |
| IWM230331C00199000 | 2023-03-24 3:58PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 501 | 2,351 | 39.06% |
| IWM230406C00199000 | 2023-03-23 9:34AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 195 | 28.91% |
| IWM230414C00199000 | 2023-03-24 3:46PM EDT | 2023-04-14 | 0.03 | 0.01 | 0.02 | 0.00 | - | 20 | 2,526 | 24.22% |
| IWM230421C00199000 | 2023-03-24 3:10PM EDT | 2023-04-21 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 58 | 3,018 | 23.54% |
| IWM230428C00199000 | 2023-03-24 11:44AM EDT | 2023-04-28 | 0.05 | 0.06 | 0.08 | -0.03 | -37.50% | 3 | 21 | 22.46% |
| IWM230519C00199000 | 2023-03-24 3:53PM EDT | 2023-05-19 | 0.19 | 0.20 | 0.22 | 0.00 | - | 11 | 972 | 20.95% |
| IWM230616C00199000 | 2023-03-24 3:22PM EDT | 2023-06-16 | 0.48 | 0.47 | 0.50 | +0.04 | +9.09% | 93 | 1,884 | 20.17% |
| IWM230630C00199000 | 2023-03-22 10:24AM EDT | 2023-06-30 | 1.17 | 0.66 | 0.70 | 0.00 | - | 48 | 44 | 20.19% |
| IWM230721C00199000 | 2023-03-20 11:43AM EDT | 2023-07-21 | 1.65 | 1.05 | 1.09 | 0.00 | - | 400 | 403 | 20.55% |
| IWM230818C00199000 | 2023-03-21 10:25AM EDT | 2023-08-18 | 2.70 | 1.68 | 1.81 | 0.00 | - | 10 | 619 | 21.51% |
| IWM230915C00199000 | 2023-03-23 3:00PM EDT | 2023-09-15 | 2.25 | 2.32 | 2.46 | 0.00 | - | 4 | 1,037 | 21.86% |
| IWM231215C00199000 | 2023-03-16 3:15PM EDT | 2023-12-15 | 6.13 | 4.37 | 4.49 | 0.00 | - | - | 162 | 22.43% |
| IWM240119C00199000 | 2023-03-07 2:18PM EDT | 2024-01-19 | 11.64 | 4.95 | 5.14 | 0.00 | - | 74 | 998 | 22.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331P00199000 | 2023-03-23 3:01PM EDT | 2023-03-31 | 30.43 | 27.05 | 27.33 | +2.41 | +8.60% | 11 | 0 | 53.42% |
| IWM230406P00199000 | 2023-03-23 2:29PM EDT | 2023-04-06 | 29.40 | 27.02 | 27.37 | 0.00 | - | 6 | 0 | 41.11% |
| IWM230414P00199000 | 2023-03-15 4:12PM EDT | 2023-04-14 | 25.86 | 27.02 | 27.36 | 0.00 | - | 5 | 0 | 32.03% |
| IWM230421P00199000 | 2023-03-24 11:51AM EDT | 2023-04-21 | 29.00 | 27.03 | 27.36 | -0.57 | -1.93% | 4 | 5 | 27.74% |
| IWM230519P00199000 | 2023-03-23 2:59PM EDT | 2023-05-19 | 29.37 | 26.98 | 27.39 | 0.00 | - | 29 | 1 | 20.26% |
| IWM230616P00199000 | 2023-03-24 3:35PM EDT | 2023-06-16 | 27.35 | 26.89 | 27.43 | +1.28 | +4.91% | 2 | 304 | 17.16% |
| IWM230630P00199000 | 2023-03-15 1:57PM EDT | 2023-06-30 | 27.67 | 26.88 | 27.43 | 0.00 | - | - | 3 | 15.89% |
| IWM230721P00199000 | 2023-03-20 11:36AM EDT | 2023-07-21 | 24.86 | 26.93 | 27.46 | 0.00 | - | 2 | 912 | 14.77% |
| IWM230818P00199000 | 2023-03-20 12:40PM EDT | 2023-08-18 | 26.71 | 27.05 | 27.59 | 0.00 | - | 4 | 3 | 14.43% |
| IWM230915P00199000 | 2023-03-24 1:12PM EDT | 2023-09-15 | 28.96 | 27.16 | 27.82 | +2.08 | +7.74% | 2 | 45 | 14.67% |
| IWM240119P00199000 | 2023-03-14 12:44PM EDT | 2024-01-19 | 24.40 | 27.98 | 29.22 | 0.00 | - | 6 | 41 | 15.60% |
© 2023 Yahoo. Todos os direitos reservados.
