Mercado fechado
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
82,64 -0,09 (-0,11%) OURO
2.391,90 -6,10 (-0,25%) Bitcoin USD
63.039,84 +1.941,28 (+3,18%)
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:120.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00120000 | 2024-04-10 2:21PM EDT | 2024-04-19 | 80.50 | 72.74 | 72.96 | 0.00 | - | 4 | 14 | 306.25% |
| IWM240503C00120000 | 2024-04-03 10:19AM EDT | 2024-05-03 | 86.16 | 72.98 | 73.21 | 0.00 | - | 1 | 1 | 113.77% |
| IWM240510C00120000 | 2024-04-10 9:43AM EDT | 2024-05-10 | 81.40 | 73.10 | 73.33 | 0.00 | - | - | 1 | 99.90% |
| IWM240517C00120000 | 2024-04-15 2:34PM EDT | 2024-05-17 | 76.51 | 73.24 | 73.45 | 0.00 | - | 5 | 47 | 91.50% |
| IWM240621C00120000 | 2024-01-30 1:47PM EDT | 2024-06-21 | 79.24 | 84.81 | 85.25 | 0.00 | - | 5 | 70 | 150.65% |
| IWM240628C00120000 | 2024-03-14 12:04PM EDT | 2024-06-28 | 83.41 | 79.56 | 80.14 | 0.00 | - | 1 | 2 | 114.34% |
| IWM240920C00120000 | 2023-12-04 11:52AM EDT | 2024-09-20 | 69.59 | 79.70 | 80.35 | 0.00 | - | 1 | 68 | 78.09% |
| IWM240930C00120000 | 2024-03-26 10:25AM EDT | 2024-09-30 | 89.06 | 75.11 | 75.73 | 0.00 | - | 1 | 1 | 54.71% |
| IWM241018C00120000 | 2024-03-19 9:42AM EDT | 2024-10-18 | 83.00 | 75.19 | 75.81 | 0.00 | - | 1 | 1 | 52.38% |
| IWM241115C00120000 | 2024-04-12 2:36PM EDT | 2024-11-15 | 81.40 | 75.59 | 76.26 | 0.00 | - | 1 | 1 | 50.84% |
| IWM241220C00120000 | 2024-01-22 3:15PM EDT | 2024-12-20 | 79.49 | 81.53 | 82.27 | 0.00 | - | 2 | 39 | 67.78% |
| IWM250117C00120000 | 2024-04-10 9:37AM EDT | 2025-01-17 | 84.60 | 76.23 | 77.02 | 0.00 | - | 10 | 104 | 48.83% |
| IWM250620C00120000 | 2024-04-16 3:14PM EDT | 2025-06-20 | 81.82 | 77.83 | 79.96 | 0.00 | - | 2 | 9 | 46.82% |
| IWM251219C00120000 | 2024-03-07 12:31PM EDT | 2025-12-19 | 93.92 | 89.50 | 94.50 | 0.00 | - | 10 | 8 | 60.65% |
| IWM260116C00120000 | 2024-03-07 11:18AM EDT | 2026-01-16 | 94.24 | 89.50 | 94.50 | 0.00 | - | 10 | 44 | 59.31% |
| IWM260618C00120000 | 2024-02-29 3:36PM EDT | 2026-06-18 | 92.50 | 97.00 | 102.00 | 0.00 | - | 3 | 2 | 63.99% |
| IWM261218C00120000 | 2024-04-16 12:26PM EDT | 2026-12-18 | 86.86 | 82.73 | 87.50 | 0.00 | - | 1 | 5 | 42.00% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00120000 | 2024-04-10 10:41AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,590 | 287.50% |
| IWM240426P00120000 | 2024-03-12 11:55AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 100.00% |
| IWM240510P00120000 | 2024-04-10 1:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 60.94% |
| IWM240517P00120000 | 2024-04-18 3:22PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 205 | 2,212 | 58.59% |
| IWM240621P00120000 | 2024-04-15 1:13PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.10 | 0.00 | - | 3 | 27,781 | 48.44% |
| IWM240628P00120000 | 2024-04-18 2:12PM EDT | 2024-06-28 | 0.11 | 0.10 | 0.12 | 0.00 | - | 10 | 86 | 47.07% |
| IWM240719P00120000 | 2024-04-18 3:33PM EDT | 2024-07-19 | 0.18 | 0.17 | 0.19 | -0.01 | -5.26% | 1 | 24 | 44.04% |
| IWM240816P00120000 | 2024-04-18 3:38PM EDT | 2024-08-16 | 0.29 | 0.28 | 0.30 | -0.02 | -6.45% | 15 | 450 | 41.26% |
| IWM240920P00120000 | 2024-04-15 10:32AM EDT | 2024-09-20 | 0.41 | 0.42 | 0.45 | 0.00 | - | 10 | 8,627 | 38.82% |
| IWM240930P00120000 | 2024-03-26 11:13AM EDT | 2024-09-30 | 0.34 | 0.45 | 0.49 | 0.00 | - | 25 | 3,320 | 38.18% |
| IWM241018P00120000 | 2024-04-17 11:15AM EDT | 2024-10-18 | 0.53 | 0.53 | 0.57 | 0.00 | - | 5 | 6,066 | 37.23% |
| IWM241115P00120000 | 2024-04-18 11:08AM EDT | 2024-11-15 | 0.65 | 0.67 | 0.72 | -0.21 | -24.42% | 10 | 34 | 36.23% |
| IWM241220P00120000 | 2024-04-17 12:42PM EDT | 2024-12-20 | 0.86 | 0.82 | 0.87 | 0.00 | - | 1 | 6,763 | 34.82% |
| IWM241231P00120000 | 2024-04-02 12:40PM EDT | 2024-12-31 | 0.67 | 0.81 | 0.93 | 0.00 | - | 10 | 52 | 34.52% |
| IWM250117P00120000 | 2024-04-17 12:43PM EDT | 2025-01-17 | 0.95 | 0.91 | 0.96 | 0.00 | - | 1 | 470 | 33.66% |
| IWM250321P00120000 | 2024-04-16 10:51AM EDT | 2025-03-21 | 1.16 | 1.09 | 1.21 | 0.00 | - | 1 | 13 | 31.88% |
| IWM250620P00120000 | 2024-04-11 10:53AM EDT | 2025-06-20 | 1.25 | 1.33 | 1.55 | 0.00 | - | 10 | 534 | 29.92% |
| IWM251219P00120000 | 2024-03-26 10:14AM EDT | 2025-12-19 | 1.69 | 1.93 | 2.23 | 0.00 | - | 2 | 6,768 | 27.41% |
| IWM260116P00120000 | 2024-04-15 1:25PM EDT | 2026-01-16 | 2.18 | 1.70 | 3.08 | 0.00 | - | 2 | 49 | 29.25% |
| IWM260618P00120000 | 2024-03-19 11:04AM EDT | 2026-06-18 | 3.64 | 0.71 | 4.88 | 0.00 | - | 8 | 183 | 30.23% |
| IWM261218P00120000 | 2024-02-12 12:00PM EDT | 2026-12-18 | 3.49 | 0.50 | 5.50 | 0.00 | - | 1 | 3 | 28.35% |
© 2024 Yahoo. Todos os direitos reservados.