Mercado fechará em 3 h 9 min
BOVESPA
101.163,71 -21,38 (-0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.538,50 +329,40 (+0,62%) PETROLEO CRU
72,99 -0,21 (-0,29%) OURO
1.965,80 -7,70 (-0,39%) Bitcoin USD
28.281,69 +1.355,65 (+5,03%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:51PM EDT. Mercado aberto.
Preço de exercício:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230329C00200000 | 2023-03-22 12:09PM EDT | 2023-03-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 52 | 90.63% |
| IWM230331C00200000 | 2023-03-28 2:46PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,987 | 51.56% |
| IWM230403C00200000 | 2023-03-22 2:48PM EDT | 2023-04-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 23 | 39.06% |
| IWM230406C00200000 | 2023-03-27 3:57PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 633 | 32.03% |
| IWM230414C00200000 | 2023-03-29 11:55AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 352 | 23.44% |
| IWM230421C00200000 | 2023-03-29 12:34PM EDT | 2023-04-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 69 | 42,686 | 22.27% |
| IWM230428C00200000 | 2023-03-29 11:31AM EDT | 2023-04-28 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 181 | 125 | 20.31% |
| IWM230505C00200000 | 2023-03-28 12:29PM EDT | 2023-05-05 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1 | 13 | 20.17% |
| IWM230519C00200000 | 2023-03-29 11:53AM EDT | 2023-05-19 | 0.17 | 0.17 | 0.18 | +0.01 | +6.25% | 120 | 10,301 | 19.63% |
| IWM230616C00200000 | 2023-03-29 11:37AM EDT | 2023-06-16 | 0.44 | 0.46 | 0.47 | +0.03 | +7.32% | 583 | 67,793 | 19.15% |
| IWM230630C00200000 | 2023-03-29 10:26AM EDT | 2023-06-30 | 0.69 | 0.67 | 0.69 | +0.07 | +11.29% | 353 | 1,456 | 19.34% |
| IWM230721C00200000 | 2023-03-29 11:55AM EDT | 2023-07-21 | 1.08 | 1.08 | 1.10 | +0.10 | +10.20% | 5 | 15,935 | 19.78% |
| IWM230818C00200000 | 2023-03-29 12:27PM EDT | 2023-08-18 | 1.82 | 1.77 | 1.81 | +0.12 | +7.06% | 18 | 365 | 20.64% |
| IWM230915C00200000 | 2023-03-29 12:07PM EDT | 2023-09-15 | 2.40 | 2.46 | 2.49 | +0.12 | +5.26% | 24 | 9,580 | 21.07% |
| IWM230929C00200000 | 2023-03-24 2:02PM EDT | 2023-09-29 | 2.19 | 2.72 | 2.78 | 0.00 | - | 1 | 329 | 21.10% |
| IWM231117C00200000 | 2023-03-27 10:41AM EDT | 2023-11-17 | 3.65 | 3.94 | 4.04 | 0.00 | - | 1 | 58 | 21.78% |
| IWM231215C00200000 | 2023-03-29 11:40AM EDT | 2023-12-15 | 4.75 | 4.75 | 4.81 | +0.14 | +3.04% | 1,506 | 34,402 | 22.20% |
| IWM231229C00200000 | 2023-03-27 11:00AM EDT | 2023-12-29 | 4.50 | 4.90 | 5.02 | 0.00 | - | 1 | 432 | 22.05% |
| IWM240119C00200000 | 2023-03-29 12:27PM EDT | 2024-01-19 | 5.40 | 5.31 | 5.45 | +0.24 | +4.65% | 2 | 5,994 | 22.08% |
| IWM240315C00200000 | 2023-03-28 12:06PM EDT | 2024-03-15 | 6.85 | 6.89 | 7.00 | 0.00 | - | 56 | 659 | 22.86% |
| IWM240621C00200000 | 2023-03-27 2:03PM EDT | 2024-06-21 | 8.84 | 9.02 | 9.27 | 0.00 | - | 4 | 24,774 | 23.46% |
| IWM241220C00200000 | 2023-03-29 12:21PM EDT | 2024-12-20 | 12.91 | 12.97 | 13.73 | +0.81 | +6.69% | 40 | 3,589 | 24.92% |
| IWM250117C00200000 | 2023-03-24 10:06AM EDT | 2025-01-17 | 10.93 | 13.06 | 14.18 | 0.00 | - | 1 | 37 | 24.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331P00200000 | 2023-03-23 2:50PM EDT | 2023-03-31 | 30.89 | 25.11 | 25.27 | 0.00 | - | 290 | 7 | 0.00% |
| IWM230406P00200000 | 2023-03-22 1:45PM EDT | 2023-04-06 | 25.09 | 25.06 | 25.26 | 0.00 | - | 1 | 0 | 0.00% |
| IWM230414P00200000 | 2023-03-10 11:38AM EDT | 2023-04-14 | 21.94 | 25.09 | 25.30 | 0.00 | - | - | 0 | 0.00% |
| IWM230421P00200000 | 2023-03-27 2:06PM EDT | 2023-04-21 | 26.25 | 25.04 | 25.19 | 0.00 | - | 11 | 24 | 0.00% |
| IWM230519P00200000 | 2023-03-29 10:45AM EDT | 2023-05-19 | 25.50 | 25.09 | 25.30 | -1.02 | -3.85% | 4 | 12 | 0.00% |
| IWM230616P00200000 | 2023-03-29 12:07PM EDT | 2023-06-16 | 25.46 | 25.07 | 25.34 | -1.50 | -5.56% | 50 | 12,163 | 0.00% |
| IWM230630P00200000 | 2023-03-29 10:03AM EDT | 2023-06-30 | 24.59 | 25.03 | 25.29 | -2.14 | -8.01% | 1 | 220 | 0.00% |
| IWM230721P00200000 | 2023-03-28 2:46PM EDT | 2023-07-21 | 26.60 | 25.05 | 25.31 | 0.00 | - | 3 | 5 | 0.00% |
| IWM230818P00200000 | 2023-03-28 11:38AM EDT | 2023-08-18 | 26.04 | 25.27 | 25.48 | 0.00 | - | 1 | 134 | 8.59% |
| IWM230915P00200000 | 2023-03-24 11:46AM EDT | 2023-09-15 | 29.84 | 25.37 | 25.67 | 0.00 | - | 2 | 2,704 | 11.13% |
| IWM230929P00200000 | 2023-03-28 3:38PM EDT | 2023-09-29 | 26.97 | 25.43 | 25.86 | 0.00 | - | 3 | 897 | 12.16% |
| IWM231117P00200000 | 2023-03-28 3:38PM EDT | 2023-11-17 | 27.39 | 25.82 | 26.40 | 0.00 | - | 3 | 16 | 13.28% |
| IWM231215P00200000 | 2023-03-28 2:12PM EDT | 2023-12-15 | 28.02 | 26.14 | 26.65 | 0.00 | - | 1 | 24,755 | 13.41% |
| IWM231229P00200000 | 2023-03-24 9:58AM EDT | 2023-12-29 | 31.97 | 26.22 | 26.89 | 0.00 | - | 1 | 1 | 13.80% |
| IWM240119P00200000 | 2023-03-29 9:48AM EDT | 2024-01-19 | 26.40 | 26.26 | 27.07 | -1.30 | -4.69% | 2 | 42,470 | 13.81% |
| IWM240315P00200000 | 2023-03-24 12:01PM EDT | 2024-03-15 | 31.00 | 27.28 | 27.62 | 0.00 | - | 5 | 13 | 13.96% |
| IWM240621P00200000 | 2023-03-24 9:59AM EDT | 2024-06-21 | 33.29 | 27.79 | 28.82 | 0.00 | - | 1 | 40,883 | 14.56% |
| IWM241220P00200000 | 2023-03-24 1:05PM EDT | 2024-12-20 | 32.75 | 28.67 | 31.84 | 0.00 | - | 2 | 374 | 16.33% |
| IWM250117P00200000 | 2023-03-24 1:17PM EDT | 2025-01-17 | 33.20 | 28.40 | 32.20 | 0.00 | - | 65 | 164 | 16.42% |
© 2023 Yahoo. Todos os direitos reservados.
