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
27.342,84 -350,35 (-1,27%)
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:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331C00215000 | 2023-03-16 9:30AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 774 | 53.13% |
| IWM230406C00215000 | 2023-03-10 1:40PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 42.19% |
| IWM230414C00215000 | 2023-03-16 3:47PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 32.81% |
| IWM230421C00215000 | 2023-03-24 12:11PM EDT | 2023-04-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 4,464 | 30.47% |
| IWM230519C00215000 | 2023-03-24 2:34PM EDT | 2023-05-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 2,491 | 23.24% |
| IWM230616C00215000 | 2023-03-24 3:35PM EDT | 2023-06-16 | 0.06 | 0.04 | 0.06 | -0.07 | -53.85% | 23 | 50,252 | 20.02% |
| IWM230630C00215000 | 2023-03-24 11:42AM EDT | 2023-06-30 | 0.07 | 0.07 | 0.10 | -0.01 | -12.50% | 1 | 6,289 | 19.83% |
| IWM230721C00215000 | 2023-03-23 2:57PM EDT | 2023-07-21 | 0.13 | 0.13 | 0.16 | 0.00 | - | 1 | 15 | 19.24% |
| IWM230818C00215000 | 2023-03-23 10:38AM EDT | 2023-08-18 | 0.33 | 0.28 | 0.32 | 0.00 | - | 20 | 209 | 19.41% |
| IWM230915C00215000 | 2023-03-23 3:58PM EDT | 2023-09-15 | 0.45 | 0.49 | 0.54 | 0.00 | - | 3 | 13,254 | 19.64% |
| IWM230929C00215000 | 2023-03-24 3:54PM EDT | 2023-09-29 | 0.60 | 0.58 | 0.65 | +0.01 | +1.69% | 1,844 | 249 | 19.64% |
| IWM231215C00215000 | 2023-03-23 2:34PM EDT | 2023-12-15 | 1.25 | 1.38 | 1.60 | 0.00 | - | 10 | 15,001 | 20.55% |
| IWM231229C00215000 | 2023-03-23 3:49PM EDT | 2023-12-29 | 1.47 | 1.42 | 1.62 | 0.00 | - | 1 | 206 | 20.09% |
| IWM240119C00215000 | 2023-03-24 3:17PM EDT | 2024-01-19 | 1.75 | 1.68 | 1.86 | +0.25 | +16.67% | 42 | 5,862 | 20.13% |
| IWM240315C00215000 | 2023-03-13 9:30AM EDT | 2024-03-15 | 3.38 | 2.44 | 2.87 | 0.00 | - | 1 | 19 | 21.07% |
| IWM240621C00215000 | 2023-03-17 12:34PM EDT | 2024-06-21 | 4.62 | 3.89 | 4.13 | 0.00 | - | 2 | 2,292 | 21.13% |
| IWM241220C00215000 | 2023-03-10 10:54AM EDT | 2024-12-20 | 9.92 | 6.54 | 7.24 | 0.00 | - | 1 | 240 | 22.30% |
| IWM250117C00215000 | 2023-03-17 9:42AM EDT | 2025-01-17 | 8.73 | 6.65 | 8.04 | 0.00 | - | 2 | 4 | 22.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331P00215000 | 2023-03-13 9:33AM EDT | 2023-03-31 | 42.50 | 43.05 | 43.33 | 0.00 | - | 1 | 0 | 75.98% |
| IWM230421P00215000 | 2023-03-10 2:14PM EDT | 2023-04-21 | 39.13 | 43.03 | 43.35 | 0.00 | - | 1 | 0 | 38.97% |
| IWM230519P00215000 | 2023-03-23 1:00PM EDT | 2023-05-19 | 43.37 | 42.92 | 43.39 | 0.00 | - | 1 | 0 | 28.66% |
| IWM230616P00215000 | 2023-03-23 2:42PM EDT | 2023-06-16 | 45.65 | 42.89 | 43.41 | 0.00 | - | 8 | 0 | 23.83% |
| IWM230630P00215000 | 2023-03-24 12:03PM EDT | 2023-06-30 | 44.20 | 42.88 | 43.43 | +2.65 | +6.38% | 1 | 0 | 22.39% |
| IWM230721P00215000 | 2023-03-24 1:16PM EDT | 2023-07-21 | 44.65 | 42.89 | 43.43 | +4.15 | +10.25% | 3 | 0 | 20.34% |
| IWM230818P00215000 | 2023-03-14 3:31PM EDT | 2023-08-18 | 39.88 | 42.87 | 43.45 | 0.00 | - | 2 | 0 | 18.58% |
| IWM230915P00215000 | 2023-03-23 3:00PM EDT | 2023-09-15 | 44.14 | 42.79 | 43.52 | 0.00 | - | 12 | 3 | 17.80% |
| IWM230929P00215000 | 2023-03-24 4:00PM EDT | 2023-09-29 | 42.92 | 42.75 | 43.56 | -2.37 | -5.23% | 10 | 10 | 17.49% |
| IWM231215P00215000 | 2023-03-23 10:17AM EDT | 2023-12-15 | 41.52 | 42.49 | 43.79 | 0.00 | - | 2 | 12,735 | 16.26% |
| IWM240119P00215000 | 2023-03-24 12:40PM EDT | 2024-01-19 | 44.15 | 42.38 | 43.90 | +5.38 | +13.88% | 1 | 29 | 15.85% |
| IWM240315P00215000 | 2023-03-24 12:35PM EDT | 2024-03-15 | 45.31 | 42.47 | 43.92 | +4.26 | +10.38% | 91 | 3 | 14.66% |
| IWM240621P00215000 | 2023-03-16 3:28PM EDT | 2024-06-21 | 39.67 | 42.25 | 44.31 | 0.00 | - | 2 | 2 | 14.35% |
| IWM241220P00215000 | 2023-03-23 3:16PM EDT | 2024-12-20 | 45.71 | 42.15 | 45.40 | 0.00 | - | 4 | 63 | 14.58% |
| IWM250117P00215000 | 2023-03-16 3:28PM EDT | 2025-01-17 | 40.62 | 42.16 | 45.60 | 0.00 | - | 5 | 6 | 14.65% |
© 2023 Yahoo. Todos os direitos reservados.
