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
27.285,30 -545,19 (-1,96%)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331C00250000 | 2023-02-03 10:37AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 394 | 84.38% |
| IWM230421C00250000 | 2023-02-21 11:15AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 45.31% |
| IWM230519C00250000 | 2023-02-28 1:20PM EDT | 2023-05-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 265 | 33.99% |
| IWM230616C00250000 | 2023-03-15 12:39PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,168 | 26.17% |
| IWM230630C00250000 | 2023-03-10 10:31AM EDT | 2023-06-30 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 251 | 25.78% |
| IWM230721C00250000 | 2023-03-03 10:42AM EDT | 2023-07-21 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 24.22% |
| IWM230818C00250000 | 2023-03-22 10:48AM EDT | 2023-08-18 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 1,288 | 22.56% |
| IWM230915C00250000 | 2023-03-24 3:24PM EDT | 2023-09-15 | 0.03 | 0.03 | 0.07 | -0.01 | -25.00% | 30 | 218 | 21.97% |
| IWM230929C00250000 | 2023-03-22 3:47PM EDT | 2023-09-29 | 0.03 | 0.00 | 0.05 | 0.00 | - | 54 | 104 | 20.31% |
| IWM231215C00250000 | 2023-03-24 1:51PM EDT | 2023-12-15 | 0.09 | 0.08 | 0.16 | -0.02 | -18.18% | 1 | 7,821 | 19.78% |
| IWM231229C00250000 | 2023-03-09 12:39PM EDT | 2023-12-29 | 0.36 | 0.08 | 0.21 | 0.00 | - | 4 | 282 | 20.02% |
| IWM240119C00250000 | 2023-03-23 1:23PM EDT | 2024-01-19 | 0.13 | 0.13 | 0.24 | 0.00 | - | 34 | 1,301 | 19.68% |
| IWM240315C00250000 | 2023-03-24 1:56PM EDT | 2024-03-15 | 0.26 | 0.17 | 0.41 | +0.01 | +4.00% | 2 | 202 | 19.65% |
| IWM240621C00250000 | 2023-03-22 3:41PM EDT | 2024-06-21 | 0.74 | 0.52 | 0.73 | 0.00 | - | 50 | 1,107 | 19.27% |
| IWM241220C00250000 | 2023-03-24 3:50PM EDT | 2024-12-20 | 1.88 | 1.29 | 1.86 | +0.38 | +25.33% | 44 | 357 | 19.87% |
| IWM250117C00250000 | 2023-03-24 3:50PM EDT | 2025-01-17 | 1.65 | 1.47 | 2.25 | -0.14 | -7.82% | 52 | 270 | 20.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM230331P00250000 | 2023-03-15 12:56PM EDT | 2023-03-31 | 79.65 | 78.05 | 78.32 | 0.00 | - | 5 | 0 | 116.02% |
| IWM230421P00250000 | 2023-03-23 2:59PM EDT | 2023-04-21 | 80.64 | 78.02 | 78.35 | 0.00 | - | 32 | 0 | 59.96% |
| IWM230428P00250000 | 2023-03-23 2:42PM EDT | 2023-04-28 | 80.64 | 77.93 | 78.37 | 0.00 | - | 8 | 0 | 54.59% |
| IWM230519P00250000 | 2023-03-24 3:35PM EDT | 2023-05-19 | 78.38 | 77.99 | 78.38 | -2.34 | -2.90% | 1 | 2 | 43.60% |
| IWM230616P00250000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 78.23 | 77.89 | 78.41 | -2.38 | -2.95% | 1,715 | 1,512 | 36.43% |
| IWM230630P00250000 | 2023-03-24 3:58PM EDT | 2023-06-30 | 78.24 | 77.87 | 78.44 | -2.59 | -3.20% | 302 | 614 | 34.42% |
| IWM230721P00250000 | 2023-03-24 3:58PM EDT | 2023-07-21 | 78.30 | 77.89 | 78.43 | -0.77 | -0.97% | 602 | 1,203 | 31.08% |
| IWM230818P00250000 | 2023-03-16 3:27PM EDT | 2023-08-18 | 73.90 | 77.86 | 78.45 | 0.00 | - | - | 0 | 28.35% |
| IWM230915P00250000 | 2023-03-24 10:16AM EDT | 2023-09-15 | 80.87 | 77.79 | 78.51 | +0.16 | +0.20% | 2 | 0 | 26.86% |
| IWM231215P00250000 | 2023-02-24 10:31AM EDT | 2023-12-15 | 63.15 | 77.49 | 78.79 | 0.00 | - | 1 | 1 | 24.29% |
| IWM240119P00250000 | 2023-02-07 2:38PM EDT | 2024-01-19 | 57.59 | 67.59 | 69.76 | 0.00 | - | 1 | 6 | 0.00% |
| IWM240315P00250000 | 2022-11-30 1:22PM EDT | 2024-03-15 | 68.98 | 72.50 | 77.50 | 0.00 | - | - | 0 | 0.00% |
| IWM240621P00250000 | 2022-09-26 12:21PM EDT | 2024-06-21 | 85.08 | 67.15 | 70.65 | 0.00 | - | - | 0 | 0.00% |
| IWM241220P00250000 | 2022-10-14 2:42PM EDT | 2024-12-20 | 82.50 | 61.92 | 66.42 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250117P00250000 | 2023-03-10 10:31AM EDT | 2025-01-17 | 71.00 | 75.98 | 80.30 | 0.00 | - | 1 | 4 | 20.11% |
© 2023 Yahoo. Todos os direitos reservados.
