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
27.453,93 +222,62 (+0,82%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331C00220000 | 2023-03-22 2:00PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 414 | 59.38% |
| IWM230406C00220000 | 2023-03-22 12:21PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2 | 45.31% |
| IWM230414C00220000 | 2023-03-20 12:04PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 35.94% |
| IWM230421C00220000 | 2023-03-23 10:05AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,316 | 33.20% |
| IWM230428C00220000 | 2023-03-24 1:52PM EDT | 2023-04-28 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 2 | 31.06% |
| IWM230519C00220000 | 2023-03-24 2:16PM EDT | 2023-05-19 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 37 | 959 | 24.61% |
| IWM230616C00220000 | 2023-03-24 2:55PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 35 | 24,327 | 21.78% |
| IWM230630C00220000 | 2023-03-24 10:14AM EDT | 2023-06-30 | 0.04 | 0.03 | 0.06 | 0.00 | - | 5 | 522 | 20.12% |
| IWM230721C00220000 | 2023-03-15 3:10PM EDT | 2023-07-21 | 0.18 | 0.07 | 0.10 | 0.00 | - | 1 | 43 | 19.53% |
| IWM230818C00220000 | 2023-03-20 1:56PM EDT | 2023-08-18 | 0.23 | 0.16 | 0.20 | 0.00 | - | 3 | 302 | 19.43% |
| IWM230915C00220000 | 2023-03-24 11:44AM EDT | 2023-09-15 | 0.25 | 0.29 | 0.34 | -0.04 | -13.79% | 11 | 23,475 | 19.45% |
| IWM230929C00220000 | 2023-03-24 10:38AM EDT | 2023-09-29 | 0.34 | 0.35 | 0.43 | -0.01 | -2.86% | 1 | 10,556 | 19.53% |
| IWM231215C00220000 | 2023-03-23 1:27PM EDT | 2023-12-15 | 0.90 | 0.92 | 1.10 | 0.00 | - | 907 | 11,578 | 20.04% |
| IWM231229C00220000 | 2023-03-23 12:14PM EDT | 2023-12-29 | 1.03 | 0.95 | 1.12 | 0.00 | - | 1 | 29 | 19.62% |
| IWM240119C00220000 | 2023-03-24 12:02PM EDT | 2024-01-19 | 1.15 | 1.15 | 1.32 | +0.10 | +9.52% | 70 | 14,228 | 19.69% |
| IWM240315C00220000 | 2023-03-14 3:13PM EDT | 2024-03-15 | 2.67 | 1.74 | 2.14 | 0.00 | - | 1 | 182 | 20.56% |
| IWM240621C00220000 | 2023-03-24 10:07AM EDT | 2024-06-21 | 2.75 | 2.92 | 3.38 | -0.45 | -14.06% | 1 | 6,815 | 20.95% |
| IWM241220C00220000 | 2023-03-24 12:40PM EDT | 2024-12-20 | 5.34 | 5.53 | 6.04 | -1.12 | -17.34% | 2 | 51 | 21.82% |
| IWM250117C00220000 | 2023-03-24 12:39PM EDT | 2025-01-17 | 5.55 | 5.61 | 6.65 | -1.13 | -16.92% | 2 | 4,545 | 22.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331P00220000 | 2023-03-23 2:44PM EDT | 2023-03-31 | 51.02 | 48.05 | 48.32 | 0.00 | - | 37 | 0 | 81.64% |
| IWM230421P00220000 | 2023-03-23 2:44PM EDT | 2023-04-21 | 50.76 | 48.02 | 48.35 | 0.00 | - | 42 | 0 | 42.29% |
| IWM230519P00220000 | 2023-03-24 3:36PM EDT | 2023-05-19 | 48.32 | 47.92 | 48.39 | -0.84 | -1.71% | 1 | 3 | 31.06% |
| IWM230616P00220000 | 2023-03-23 3:00PM EDT | 2023-06-16 | 49.10 | 47.89 | 48.41 | 0.00 | - | 12 | 1 | 25.81% |
| IWM230630P00220000 | 2023-03-23 2:42PM EDT | 2023-06-30 | 50.93 | 47.88 | 48.43 | 0.00 | - | 7 | 7 | 24.27% |
| IWM230721P00220000 | 2023-03-17 1:46PM EDT | 2023-07-21 | 48.80 | 47.89 | 48.43 | 0.00 | - | 3 | 0 | 22.02% |
| IWM230818P00220000 | 2023-03-23 2:42PM EDT | 2023-08-18 | 50.96 | 47.87 | 48.45 | 0.00 | - | 8 | 1 | 20.12% |
| IWM230915P00220000 | 2023-03-23 2:42PM EDT | 2023-09-15 | 50.97 | 47.79 | 48.52 | 0.00 | - | 7 | 2 | 19.24% |
| IWM230929P00220000 | 2023-03-13 11:28AM EDT | 2023-09-29 | 43.69 | 47.75 | 48.56 | 0.00 | - | 1 | 0 | 18.92% |
| IWM231215P00220000 | 2023-03-23 3:18PM EDT | 2023-12-15 | 50.30 | 47.49 | 48.79 | 0.00 | - | 6 | 2,525 | 17.53% |
| IWM231229P00220000 | 2023-03-10 11:08AM EDT | 2023-12-29 | 41.55 | 47.44 | 48.84 | 0.00 | - | - | 0 | 17.37% |
| IWM240119P00220000 | 2023-03-24 12:35PM EDT | 2024-01-19 | 50.38 | 47.63 | 48.83 | +7.08 | +16.35% | 90 | 2,250 | 16.71% |
| IWM240315P00220000 | 2023-03-24 12:35PM EDT | 2024-03-15 | 49.05 | 47.39 | 48.97 | +0.54 | +1.11% | 85 | 3 | 16.02% |
| IWM240621P00220000 | 2023-03-22 11:31AM EDT | 2024-06-21 | 50.70 | 47.14 | 49.28 | +5.67 | +12.59% | 3 | 0 | 15.31% |
| IWM241220P00220000 | 2023-03-24 3:43PM EDT | 2024-12-20 | 48.38 | 46.41 | 50.06 | -2.08 | -4.12% | 6 | 50 | 14.86% |
| IWM250117P00220000 | 2023-03-24 11:41AM EDT | 2025-01-17 | 50.62 | 46.68 | 50.20 | +2.60 | +5.41% | 41 | 77 | 14.84% |
© 2023 Yahoo. Todos os direitos reservados.
