Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.743,64 -1.599,07 (-2,45%)
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:130.00
Opções de comprapara22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240503C00130000 | 2024-04-10 9:51AM EDT | 2024-05-03 | 71.62 | 63.35 | 63.54 | 0.00 | - | 1 | 3 | 103.32% |
| IWM240510C00130000 | 2024-04-02 10:02AM EDT | 2024-05-10 | 75.85 | 63.50 | 63.69 | 0.00 | - | - | 1 | 90.28% |
| IWM240517C00130000 | 2024-04-18 9:57AM EDT | 2024-05-17 | 64.22 | 63.64 | 63.83 | 0.00 | - | 6 | 15 | 82.13% |
| IWM240621C00130000 | 2024-02-16 4:53PM EDT | 2024-06-21 | 73.25 | 73.37 | 73.85 | 0.00 | - | 1 | 47 | 125.56% |
| IWM240628C00130000 | 2023-09-19 4:10PM EDT | 2024-06-28 | 56.03 | 43.70 | 44.26 | 0.00 | - | 2 | 6 | 0.00% |
| IWM240920C00130000 | 2024-03-18 3:49PM EDT | 2024-09-20 | 74.42 | 65.87 | 66.44 | 0.00 | - | 4 | 37 | 51.32% |
| IWM240930C00130000 | 2023-12-04 4:25PM EDT | 2024-09-30 | 61.36 | 68.58 | 69.46 | 0.00 | - | 1 | 0 | 61.83% |
| IWM241018C00130000 | 2024-03-13 3:29PM EDT | 2024-10-18 | 77.88 | 71.57 | 72.38 | 0.00 | - | - | 2 | 68.71% |
| IWM241220C00130000 | 2024-04-12 12:25PM EDT | 2024-12-20 | 74.00 | 67.13 | 67.84 | 0.00 | - | 1 | 102 | 46.77% |
| IWM250117C00130000 | 2024-04-10 3:28PM EDT | 2025-01-17 | 75.30 | 67.26 | 68.02 | 0.00 | - | 1 | 89 | 44.87% |
| IWM250620C00130000 | 2024-03-18 11:07AM EDT | 2025-06-20 | 79.17 | 69.24 | 71.48 | 0.00 | - | 1 | 15 | 43.80% |
| IWM251219C00130000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 71.80 | 71.61 | 73.62 | -1.70 | -2.31% | 5 | 20 | 40.38% |
| IWM260116C00130000 | 2024-03-07 11:18AM EDT | 2026-01-16 | 85.64 | 81.00 | 86.00 | 0.00 | - | 10 | 10 | 54.77% |
| IWM260618C00130000 | 2024-04-19 9:37AM EDT | 2026-06-18 | 76.00 | 72.85 | 77.50 | 0.00 | - | 1 | 7 | 41.02% |
| IWM261218C00130000 | 2024-02-12 11:43AM EDT | 2026-12-18 | 85.60 | 85.50 | 90.50 | 0.00 | - | 1 | 6 | 52.63% |
Opções de vendapara22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00130000 | 2024-04-05 10:10AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 90.63% |
| IWM240503P00130000 | 2024-04-17 12:33PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 65.63% |
| IWM240510P00130000 | 2024-04-19 3:48PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 12 | 58.59% |
| IWM240517P00130000 | 2024-04-18 3:26PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 1,207 | 53.13% |
| IWM240621P00130000 | 2024-04-19 12:55PM EDT | 2024-06-21 | 0.16 | 0.14 | 0.15 | 0.00 | - | 87 | 16,019 | 43.75% |
| IWM240628P00130000 | 2024-04-16 10:03AM EDT | 2024-06-28 | 0.21 | 0.17 | 0.19 | 0.00 | - | 25 | 293 | 42.97% |
| IWM240719P00130000 | 2024-04-16 1:45PM EDT | 2024-07-19 | 0.29 | 0.27 | 0.29 | 0.00 | - | 1 | 110 | 40.21% |
| IWM240816P00130000 | 2024-04-19 10:45AM EDT | 2024-08-16 | 0.43 | 0.41 | 0.43 | -0.01 | -2.27% | 200 | 103 | 37.55% |
| IWM240920P00130000 | 2024-04-19 2:50PM EDT | 2024-09-20 | 0.65 | 0.59 | 0.63 | 0.00 | - | 1 | 14,472 | 35.43% |
| IWM240930P00130000 | 2024-04-16 2:25PM EDT | 2024-09-30 | 0.66 | 0.63 | 0.67 | -0.01 | -1.49% | 8 | 188 | 34.73% |
| IWM241018P00130000 | 2024-04-19 2:40PM EDT | 2024-10-18 | 0.81 | 0.74 | 0.78 | +0.07 | +9.46% | 2 | 40 | 33.99% |
| IWM241115P00130000 | 2024-04-12 10:39AM EDT | 2024-11-15 | 0.84 | 0.93 | 0.98 | 0.00 | - | 20 | 28 | 33.17% |
| IWM241220P00130000 | 2024-04-18 3:52PM EDT | 2024-12-20 | 1.17 | 1.13 | 1.17 | 0.00 | - | 22 | 24,301 | 31.92% |
| IWM241231P00130000 | 2024-04-19 12:57PM EDT | 2024-12-31 | 1.20 | 1.12 | 1.24 | +0.01 | +0.84% | 22 | 67 | 31.65% |
| IWM250117P00130000 | 2024-04-16 10:43AM EDT | 2025-01-17 | 1.33 | 1.24 | 1.30 | 0.00 | - | 4 | 729 | 30.98% |
| IWM250321P00130000 | 2024-04-15 3:39PM EDT | 2025-03-21 | 1.52 | 1.47 | 1.61 | 0.00 | - | 2 | 5 | 29.38% |
| IWM250620P00130000 | 2024-04-16 11:04AM EDT | 2025-06-20 | 1.97 | 1.85 | 2.05 | 0.00 | - | 10 | 6,855 | 27.71% |
| IWM251219P00130000 | 2024-04-18 10:40AM EDT | 2025-12-19 | 2.74 | 2.61 | 2.96 | 0.00 | - | 1 | 3,750 | 25.68% |
| IWM260116P00130000 | 2024-04-16 9:46AM EDT | 2026-01-16 | 3.02 | 2.62 | 3.60 | 0.00 | - | 8 | 19 | 26.64% |
| IWM260618P00130000 | 2024-04-16 9:46AM EDT | 2026-06-18 | 3.61 | 2.15 | 5.27 | 0.00 | - | 4 | 295 | 27.12% |
| IWM261218P00130000 | 2024-04-05 10:50AM EDT | 2026-12-18 | 4.15 | 2.96 | 6.00 | 0.00 | - | 2 | 46 | 25.59% |
© 2024 Yahoo. Todos os direitos reservados.