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
27.213,91 -589,89 (-2,12%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331C00240000 | 2023-02-21 11:12AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 76.56% |
| IWM230414C00240000 | 2023-03-07 11:50AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 46.88% |
| IWM230421C00240000 | 2023-03-13 9:47AM EDT | 2023-04-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 40.63% |
| IWM230519C00240000 | 2023-03-24 12:49PM EDT | 2023-05-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3,058 | 30.86% |
| IWM230616C00240000 | 2023-03-24 2:31PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 4 | 2,003 | 25.00% |
| IWM230630C00240000 | 2023-03-06 11:05AM EDT | 2023-06-30 | 0.08 | 0.01 | 0.03 | 0.00 | - | 4 | 43 | 24.22% |
| IWM230818C00240000 | 2023-03-13 9:48AM EDT | 2023-08-18 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 168 | 20.90% |
| IWM230915C00240000 | 2023-03-16 3:13PM EDT | 2023-09-15 | 0.08 | 0.03 | 0.09 | 0.00 | - | 4 | 535 | 20.51% |
| IWM230929C00240000 | 2023-03-22 10:22AM EDT | 2023-09-29 | 0.08 | 0.04 | 0.09 | 0.00 | - | 5 | 20,498 | 19.73% |
| IWM231215C00240000 | 2023-03-23 2:24PM EDT | 2023-12-15 | 0.18 | 0.17 | 0.25 | 0.00 | - | 7 | 8,520 | 19.17% |
| IWM231229C00240000 | 2023-03-20 3:15PM EDT | 2023-12-29 | 0.33 | 0.18 | 0.33 | 0.00 | - | 6 | 11 | 19.51% |
| IWM240119C00240000 | 2023-03-24 2:18PM EDT | 2024-01-19 | 0.26 | 0.24 | 0.34 | +0.01 | +4.00% | 1 | 363 | 18.91% |
| IWM240315C00240000 | 2023-03-17 2:24PM EDT | 2024-03-15 | 0.64 | 0.38 | 0.67 | 0.00 | - | 1 | 1 | 19.57% |
| IWM240621C00240000 | 2023-03-20 3:15PM EDT | 2024-06-21 | 1.26 | 0.78 | 1.21 | 0.00 | - | 6 | 498 | 19.57% |
| IWM241220C00240000 | 2023-03-23 10:10AM EDT | 2024-12-20 | 2.74 | 2.08 | 2.89 | 0.00 | - | 1 | 298 | 20.56% |
| IWM250117C00240000 | 2023-03-23 10:16AM EDT | 2025-01-17 | 2.81 | 2.28 | 3.25 | 0.00 | - | 2 | 64 | 20.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331P00240000 | 2022-10-06 12:46PM EDT | 2023-03-31 | 65.30 | 60.83 | 62.51 | 0.00 | - | 1 | 0 | 0.00% |
| IWM230406P00240000 | 2023-03-09 11:38AM EDT | 2023-04-06 | 53.77 | 68.01 | 68.37 | 0.00 | - | 2 | 0 | 81.25% |
| IWM230414P00240000 | 2023-03-23 2:42PM EDT | 2023-04-14 | 70.65 | 68.02 | 68.35 | 0.00 | - | 6 | 0 | 62.79% |
| IWM230421P00240000 | 2023-03-23 3:00PM EDT | 2023-04-21 | 68.74 | 68.02 | 68.35 | 0.00 | - | 19 | 0 | 54.39% |
| IWM230428P00240000 | 2023-03-23 2:42PM EDT | 2023-04-28 | 70.65 | 67.94 | 68.36 | 0.00 | - | 6 | 0 | 49.12% |
| IWM230519P00240000 | 2023-03-23 2:57PM EDT | 2023-05-19 | 71.03 | 67.99 | 68.38 | 0.00 | - | 24 | 1 | 39.60% |
| IWM230616P00240000 | 2023-03-24 4:00PM EDT | 2023-06-16 | 68.52 | 67.89 | 68.43 | -1.91 | -2.71% | 154 | 119 | 33.59% |
| IWM230630P00240000 | 2023-03-24 3:58PM EDT | 2023-06-30 | 67.99 | 67.88 | 68.42 | -2.93 | -4.13% | 1,670 | 1,436 | 30.91% |
| IWM230721P00240000 | 2023-03-24 4:00PM EDT | 2023-07-21 | 68.48 | 67.89 | 68.43 | -2.43 | -3.43% | 61 | 93 | 28.25% |
| IWM230915P00240000 | 2022-11-15 11:42AM EDT | 2023-09-15 | 51.69 | 61.86 | 64.05 | 0.00 | - | 2 | 0 | 0.00% |
| IWM231215P00240000 | 2023-03-24 3:58PM EDT | 2023-12-15 | 68.42 | 67.49 | 68.79 | +2.12 | +3.20% | 300 | 600 | 22.19% |
| IWM231229P00240000 | 2023-03-07 12:27PM EDT | 2023-12-29 | 52.36 | 67.44 | 68.84 | 0.00 | - | 20 | 21 | 21.96% |
| IWM240119P00240000 | 2023-03-10 3:41PM EDT | 2024-01-19 | 64.53 | 67.53 | 68.85 | 0.00 | - | 2 | 0 | 21.25% |
| IWM240315P00240000 | 2023-01-03 10:32AM EDT | 2024-03-15 | 63.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240621P00240000 | 2023-01-04 10:32AM EDT | 2024-06-21 | 65.25 | 40.85 | 42.63 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241220P00240000 | 2022-12-19 10:33AM EDT | 2024-12-20 | 65.50 | 54.16 | 58.13 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250117P00240000 | 2023-03-14 12:08PM EDT | 2025-01-17 | 61.91 | 66.26 | 69.96 | 0.00 | - | 1 | 0 | 17.75% |
© 2023 Yahoo. Todos os direitos reservados.
