Mercado fechado
BOVESPA
124.171,15 -217,47 (-0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.415,69 -381,56 (-0,68%) PETROLEO CRU
82,80 +0,11 (+0,13%) OURO
2.384,30 -4,10 (-0,17%) Bitcoin USD
61.506,73 -2.346,70 (-3,68%)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00125000 | 2024-04-16 9:57AM EDT | 2024-04-19 | 68.98 | 68.11 | 68.31 | 0.00 | - | 7 | 37 | 280.08% |
| IWM240503C00125000 | 2024-04-15 2:18PM EDT | 2024-05-03 | 71.23 | 68.37 | 68.59 | 0.00 | - | 4 | 4 | 113.14% |
| IWM240510C00125000 | 2024-04-05 1:25PM EDT | 2024-05-10 | 80.88 | 68.51 | 68.72 | 0.00 | - | 2 | 2 | 98.73% |
| IWM240517C00125000 | 2024-04-16 1:54PM EDT | 2024-05-17 | 70.25 | 68.64 | 68.85 | 0.00 | - | 10 | 33 | 89.65% |
| IWM240621C00125000 | 2024-04-10 9:30AM EDT | 2024-06-21 | 76.86 | 68.98 | 69.42 | 0.00 | - | 6 | 243 | 67.29% |
| IWM240628C00125000 | 2024-03-28 3:48PM EDT | 2024-06-28 | 86.68 | 69.00 | 69.44 | 0.00 | - | 2 | 1 | 64.16% |
| IWM240920C00125000 | 2024-01-17 4:42PM EDT | 2024-09-20 | 68.04 | 79.59 | 80.22 | 0.00 | - | 1 | 144 | 89.89% |
| IWM241220C00125000 | 2023-12-19 10:39AM EDT | 2024-12-20 | 78.84 | 70.10 | 70.84 | 0.00 | - | 3 | 93 | 42.80% |
| IWM241231C00125000 | 2024-02-16 11:40AM EDT | 2024-12-31 | 81.77 | 80.84 | 81.79 | 0.00 | - | 1 | 2 | 73.57% |
| IWM250117C00125000 | 2024-04-17 11:34AM EDT | 2025-01-17 | 73.00 | 71.89 | 72.69 | +0.30 | +0.41% | 5 | 53 | 47.28% |
| IWM250620C00125000 | 2023-11-15 3:17PM EDT | 2025-06-20 | 62.02 | 77.47 | 80.56 | 0.00 | - | 4 | 8 | 52.36% |
| IWM251219C00125000 | 2024-02-20 4:31PM EDT | 2025-12-19 | 82.38 | 89.53 | 93.17 | 0.00 | - | 5 | 9 | 63.87% |
| IWM260116C00125000 | 2024-03-06 12:52PM EDT | 2026-01-16 | 89.11 | 85.50 | 90.50 | 0.00 | - | 10 | 12 | 57.32% |
| IWM261218C00125000 | 2024-03-26 10:42AM EDT | 2026-12-18 | 92.42 | 79.01 | 83.50 | 0.00 | - | 1 | 0 | 40.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00125000 | 2024-04-10 10:42AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 568 | 187.50% |
| IWM240426P00125000 | 2024-03-12 11:55AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 87.50% |
| IWM240503P00125000 | 2024-04-12 2:27PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 211 | 65.63% |
| IWM240510P00125000 | 2024-04-12 12:23PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 2 | 60.94% |
| IWM240517P00125000 | 2024-04-16 9:53AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 2,171 | 55.86% |
| IWM240621P00125000 | 2024-04-16 1:32PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 6 | 18,033 | 46.39% |
| IWM240628P00125000 | 2024-03-19 12:50PM EDT | 2024-06-28 | 0.16 | 0.14 | 0.16 | 0.00 | - | 10 | 228 | 44.92% |
| IWM240719P00125000 | 2024-04-16 9:43AM EDT | 2024-07-19 | 0.25 | 0.23 | 0.25 | 0.00 | - | 3 | 16 | 42.14% |
| IWM240816P00125000 | 2024-04-15 2:10PM EDT | 2024-08-16 | 0.35 | 0.35 | 0.38 | 0.00 | - | 200 | 451 | 39.53% |
| IWM240920P00125000 | 2024-04-17 12:43PM EDT | 2024-09-20 | 0.54 | 0.51 | 0.55 | +0.16 | +42.11% | 40 | 3,166 | 37.13% |
| IWM240930P00125000 | 2024-03-21 9:56AM EDT | 2024-09-30 | 0.40 | 0.54 | 0.59 | 0.00 | - | 3 | 1,367 | 36.48% |
| IWM241018P00125000 | 2024-04-05 10:37AM EDT | 2024-10-18 | 0.52 | 0.63 | 0.68 | 0.00 | - | 20 | 45 | 35.58% |
| IWM241115P00125000 | 2024-03-25 12:14PM EDT | 2024-11-15 | 0.61 | 0.79 | 0.85 | 0.00 | - | 25 | 60 | 34.64% |
| IWM241220P00125000 | 2024-04-11 1:20PM EDT | 2024-12-20 | 0.80 | 0.95 | 1.01 | 0.00 | - | 1 | 3,899 | 33.26% |
| IWM250117P00125000 | 2024-04-17 2:07PM EDT | 2025-01-17 | 1.03 | 1.05 | 1.12 | +0.29 | +39.19% | 8 | 4,320 | 32.24% |
| IWM250321P00125000 | 2024-04-05 9:37AM EDT | 2025-03-21 | 1.04 | 1.26 | 1.42 | 0.00 | - | 2 | 2 | 30.66% |
| IWM250620P00125000 | 2024-03-22 1:18PM EDT | 2025-06-20 | 1.30 | 1.56 | 1.79 | 0.00 | - | 125 | 4,645 | 28.78% |
| IWM251219P00125000 | 2024-04-10 9:51AM EDT | 2025-12-19 | 2.20 | 2.27 | 2.60 | 0.00 | - | 1 | 6,711 | 26.58% |
| IWM260116P00125000 | 2024-04-16 3:18PM EDT | 2026-01-16 | 2.45 | 1.95 | 3.24 | 0.00 | - | 7 | 30 | 27.67% |
| IWM260618P00125000 | 2024-03-22 1:44PM EDT | 2026-06-18 | 2.60 | 1.65 | 4.83 | 0.00 | - | 2 | 421 | 28.16% |
| IWM261218P00125000 | 2024-03-19 10:07AM EDT | 2026-12-18 | 3.96 | 1.89 | 6.27 | 0.00 | - | 8 | 165 | 27.79% |
© 2024 Yahoo. Todos os direitos reservados.