Mercado fechado
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.071,78 +607,79 (+1,08%) PETROLEO CRU
83,75 +0,94 (+1,14%) OURO
2.344,30 +5,90 (+0,25%) Bitcoin USD
64.858,26 +766,73 (+1,20%)
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:110.00
Opções de comprapara25 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517C00110000 | 2024-04-15 2:04PM EDT | 2024-05-17 | 86.94 | 86.25 | 86.58 | 0.00 | - | 2 | 33 | 96.68% |
| IWM240524C00110000 | 2024-04-17 12:49PM EDT | 2024-05-24 | 84.14 | 86.37 | 86.71 | 0.00 | - | - | 4 | 79.69% |
| IWM240621C00110000 | 2024-04-09 3:57PM EDT | 2024-06-21 | 97.19 | 86.52 | 86.97 | 0.00 | - | 1 | 8 | 69.43% |
| IWM241115C00110000 | 2024-04-23 3:19PM EDT | 2024-11-15 | 91.03 | 88.00 | 88.68 | 0.00 | - | 1 | 1 | 53.06% |
| IWM241220C00110000 | 2024-01-22 4:29PM EDT | 2024-12-20 | 89.89 | 90.87 | 91.59 | 0.00 | - | 2 | 17 | 63.18% |
| IWM250117C00110000 | 2024-04-11 10:41AM EDT | 2025-01-17 | 93.90 | 88.52 | 89.33 | 0.00 | - | 1 | 306 | 51.63% |
| IWM250620C00110000 | 2023-11-03 9:48AM EDT | 2025-06-20 | 71.05 | 80.08 | 81.48 | 0.00 | - | 3 | 0 | 0.00% |
| IWM251219C00110000 | 2024-02-12 11:01AM EDT | 2025-12-19 | 98.08 | 100.15 | 103.59 | 0.00 | - | 1 | 5 | 62.18% |
| IWM260116C00110000 | 2024-04-17 9:38AM EDT | 2026-01-16 | 92.95 | 91.68 | 93.78 | 0.00 | - | 6 | 6 | 44.89% |
| IWM260618C00110000 | 2024-02-13 3:25PM EDT | 2026-06-18 | 93.50 | 97.00 | 102.00 | 0.00 | - | 2 | 7 | 50.59% |
| IWM261218C00110000 | 2024-04-18 9:33AM EDT | 2026-12-18 | 93.90 | 94.03 | 98.34 | 0.00 | - | 2 | 10 | 43.77% |
Opções de vendapara25 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517P00110000 | 2024-04-12 12:23PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,011 | 71.88% |
| IWM240621P00110000 | 2024-04-19 12:41PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 1 | 25,193 | 53.32% |
| IWM240719P00110000 | 2024-04-17 12:22PM EDT | 2024-07-19 | 0.12 | 0.07 | 0.09 | 0.00 | - | 1 | 2 | 49.41% |
| IWM240816P00110000 | 2024-04-25 10:24AM EDT | 2024-08-16 | 0.14 | 0.11 | 0.14 | +0.01 | +7.69% | 1 | 161 | 45.31% |
| IWM240920P00110000 | 2024-04-22 10:14AM EDT | 2024-09-20 | 0.26 | 0.17 | 0.21 | 0.00 | - | 743 | 12,571 | 41.90% |
| IWM241018P00110000 | 2024-04-01 9:34AM EDT | 2024-10-18 | 0.24 | 0.23 | 0.28 | 0.00 | - | 20 | 164 | 40.09% |
| IWM241115P00110000 | 2024-03-25 10:53AM EDT | 2024-11-15 | 0.39 | 0.33 | 0.36 | 0.00 | - | 500 | 1,000 | 38.72% |
| IWM241220P00110000 | 2024-04-23 10:19AM EDT | 2024-12-20 | 0.46 | 0.42 | 0.47 | 0.00 | - | 3 | 13,825 | 37.38% |
| IWM241231P00110000 | 2024-04-22 11:40AM EDT | 2024-12-31 | 0.55 | 0.33 | 0.59 | 0.00 | - | 8 | 39 | 37.99% |
| IWM250117P00110000 | 2024-04-11 10:56AM EDT | 2025-01-17 | 0.57 | 0.46 | 0.53 | 0.00 | - | 102 | 8,254 | 36.08% |
| IWM250620P00110000 | 2023-12-27 12:39PM EDT | 2025-06-20 | 1.49 | 1.05 | 1.33 | 0.00 | - | 2 | 37 | 34.33% |
| IWM251219P00110000 | 2024-04-24 3:47PM EDT | 2025-12-19 | 1.22 | 0.95 | 1.62 | 0.00 | - | 1 | 5,298 | 29.97% |
| IWM260116P00110000 | 2024-04-23 10:33AM EDT | 2026-01-16 | 1.30 | 0.99 | 1.74 | 0.00 | - | 7 | 42 | 29.79% |
| IWM260618P00110000 | 2024-03-19 10:12AM EDT | 2026-06-18 | 2.22 | 0.04 | 4.21 | 0.00 | - | 4 | 2 | 33.70% |
| IWM261218P00110000 | 2024-04-19 12:10PM EDT | 2026-12-18 | 2.83 | 1.51 | 3.46 | 0.00 | - | 20 | 20 | 28.68% |
© 2024 Yahoo. Todos os direitos reservados.