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
27.427,77 +7,17 (+0,03%)
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:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331C00235000 | 2023-02-07 10:33AM EDT | 2023-03-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 50 | 50.00% |
| IWM230406C00235000 | 2023-03-07 11:53AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 53.13% |
| IWM230421C00235000 | 2023-03-13 4:00PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 213 | 38.28% |
| IWM230428C00235000 | 2023-03-10 2:47PM EDT | 2023-04-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 209 | 34.38% |
| IWM230519C00235000 | 2023-03-15 2:08PM EDT | 2023-05-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,657 | 28.91% |
| IWM230616C00235000 | 2023-03-24 3:53PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 517 | 23.63% |
| IWM230630C00235000 | 2023-03-14 1:16PM EDT | 2023-06-30 | 0.04 | 0.01 | 0.03 | 0.00 | - | 3 | 436 | 22.85% |
| IWM230721C00235000 | 2023-03-24 4:03PM EDT | 2023-07-21 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 100 | 7 | 21.39% |
| IWM230818C00235000 | 2023-03-21 3:01PM EDT | 2023-08-18 | 0.07 | 0.03 | 0.07 | 0.00 | - | 1 | 91 | 20.51% |
| IWM230915C00235000 | 2023-03-23 9:48AM EDT | 2023-09-15 | 0.07 | 0.07 | 0.11 | 0.00 | - | 1 | 309 | 19.92% |
| IWM230929C00235000 | 2023-03-24 10:39AM EDT | 2023-09-29 | 0.10 | 0.07 | 0.13 | -1.05 | -91.30% | 2 | 617 | 19.58% |
| IWM231215C00235000 | 2023-03-14 12:10PM EDT | 2023-12-15 | 0.56 | 0.26 | 0.34 | 0.00 | - | 259 | 4,107 | 19.08% |
| IWM231229C00235000 | 2023-03-17 11:03AM EDT | 2023-12-29 | 0.40 | 0.28 | 0.43 | 0.00 | - | 1 | 56 | 19.36% |
| IWM240119C00235000 | 2023-03-24 10:26AM EDT | 2024-01-19 | 0.37 | 0.36 | 0.46 | +0.01 | +2.78% | 1 | 773 | 18.90% |
| IWM240315C00235000 | 2023-03-14 2:00PM EDT | 2024-03-15 | 0.92 | 0.55 | 0.90 | 0.00 | - | 10 | 11 | 19.74% |
| IWM240621C00235000 | 2023-03-24 10:25AM EDT | 2024-06-21 | 1.20 | 1.06 | 1.60 | -4.89 | -80.30% | 1 | 255 | 19.91% |
| IWM241220C00235000 | 2022-10-18 9:52AM EDT | 2024-12-20 | 11.04 | 10.14 | 12.85 | 0.00 | - | 42 | 137 | 34.09% |
| IWM250117C00235000 | 2023-03-20 9:56AM EDT | 2025-01-17 | 4.20 | 2.79 | 3.91 | 0.00 | - | 1 | 6 | 21.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331P00235000 | 2022-09-13 3:28PM EDT | 2023-03-31 | 53.52 | 62.94 | 63.24 | 0.00 | - | 1 | 0 | 85.55% |
| IWM230421P00235000 | 2023-03-23 2:59PM EDT | 2023-04-21 | 65.34 | 63.02 | 63.35 | 0.00 | - | 31 | 0 | 51.56% |
| IWM230519P00235000 | 2023-03-23 2:59PM EDT | 2023-05-19 | 65.34 | 62.97 | 63.38 | 0.00 | - | 36 | 0 | 37.50% |
| IWM230616P00235000 | 2023-03-24 3:58PM EDT | 2023-06-16 | 63.28 | 62.89 | 63.43 | -3.01 | -4.54% | 125 | 219 | 31.84% |
| IWM230630P00235000 | 2023-03-24 3:58PM EDT | 2023-06-30 | 63.24 | 62.88 | 63.44 | -1.12 | -1.74% | 150 | 307 | 29.69% |
| IWM230721P00235000 | 2023-03-24 3:59PM EDT | 2023-07-21 | 63.39 | 62.89 | 63.43 | -2.01 | -3.07% | 590 | 514 | 26.76% |
| IWM230915P00235000 | 2023-03-15 10:36AM EDT | 2023-09-15 | 62.81 | 62.79 | 63.51 | 0.00 | - | 104 | 0 | 23.19% |
| IWM231215P00235000 | 2023-03-08 12:22PM EDT | 2023-12-15 | 48.22 | 62.49 | 63.79 | 0.00 | - | 1 | 15 | 21.08% |
| IWM240119P00235000 | 2023-03-10 3:42PM EDT | 2024-01-19 | 59.61 | 62.38 | 63.90 | 0.00 | - | 2 | 0 | 20.48% |
| IWM240315P00235000 | 2023-02-02 3:04PM EDT | 2024-03-15 | 36.55 | 42.73 | 44.39 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240621P00235000 | 2022-12-16 4:44PM EDT | 2024-06-21 | 60.40 | 46.30 | 50.27 | 0.00 | - | 4 | 0 | 0.00% |
| IWM241220P00235000 | 2023-03-08 12:22PM EDT | 2024-12-20 | 48.52 | 61.15 | 65.13 | 0.00 | - | 1 | 1 | 17.71% |
| IWM250117P00235000 | 2023-03-15 10:31AM EDT | 2025-01-17 | 63.00 | 60.99 | 65.29 | 0.00 | - | 1 | 0 | 17.69% |
© 2023 Yahoo. Todos os direitos reservados.
