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
82,62 -0,11 (-0,13%) OURO
2.394,10 -3,90 (-0,16%) Bitcoin USD
63.449,85 +1.831,86 (+2,97%)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00135000 | 2024-04-15 9:37AM EDT | 2024-04-19 | 65.07 | 57.75 | 57.97 | 0.00 | - | 1 | 65 | 176.56% |
| IWM240503C00135000 | 2024-04-10 9:50AM EDT | 2024-05-03 | 66.26 | 58.04 | 58.25 | 0.00 | - | 1 | 2 | 88.28% |
| IWM240510C00135000 | 2024-04-03 10:19AM EDT | 2024-05-10 | 71.34 | 58.19 | 58.40 | 0.00 | - | 1 | 1 | 78.91% |
| IWM240517C00135000 | 2024-04-16 1:54PM EDT | 2024-05-17 | 60.33 | 58.32 | 58.54 | 0.00 | - | 10 | 12 | 72.51% |
| IWM240621C00135000 | 2024-03-08 1:32PM EDT | 2024-06-21 | 74.20 | 70.53 | 71.05 | 0.00 | - | 1 | 60 | 127.53% |
| IWM240628C00135000 | 2023-11-02 11:35AM EDT | 2024-06-28 | 38.66 | 52.60 | 54.41 | 0.00 | - | 2 | 2 | 0.00% |
| IWM240920C00135000 | 2024-03-08 1:25PM EDT | 2024-09-20 | 75.50 | 72.38 | 73.00 | 0.00 | - | 1 | 513 | 88.07% |
| IWM240930C00135000 | 2023-10-05 11:30AM EDT | 2024-09-30 | 43.49 | 45.89 | 46.79 | 0.00 | - | - | 5 | 0.00% |
| IWM241220C00135000 | 2024-04-12 2:09PM EDT | 2024-12-20 | 68.55 | 62.18 | 62.89 | 0.00 | - | 1 | 624 | 44.28% |
| IWM250117C00135000 | 2024-03-11 1:51PM EDT | 2025-01-17 | 74.90 | 69.96 | 70.63 | 0.00 | - | 1 | 38 | 60.84% |
| IWM250620C00135000 | 2024-03-05 11:44AM EDT | 2025-06-20 | 76.94 | 76.69 | 79.87 | 0.00 | - | 1 | 42 | 62.99% |
| IWM251219C00135000 | 2024-04-15 3:30PM EDT | 2025-12-19 | 70.78 | 66.77 | 69.92 | 0.00 | - | 5 | 88 | 40.22% |
| IWM260618C00135000 | 2024-04-10 1:15PM EDT | 2026-06-18 | 77.50 | 68.54 | 73.50 | 0.00 | - | 1 | 7 | 40.14% |
| IWM261218C00135000 | 2024-01-31 5:10PM EDT | 2026-12-18 | 73.79 | 81.50 | 86.50 | 0.00 | - | - | 1 | 51.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00135000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 3,871 | 156.25% |
| IWM240426P00135000 | 2024-04-12 12:17PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 73.44% |
| IWM240503P00135000 | 2024-04-16 10:09AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 79 | 57.81% |
| IWM240510P00135000 | 2024-04-16 9:52AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 104 | 51.95% |
| IWM240517P00135000 | 2024-04-15 3:19PM EDT | 2024-05-17 | 0.06 | 0.03 | 0.04 | 0.00 | - | 18 | 994 | 49.02% |
| IWM240621P00135000 | 2024-04-16 3:29PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.21 | 0.00 | - | 10 | 5,955 | 41.31% |
| IWM240628P00135000 | 2024-04-15 1:08PM EDT | 2024-06-28 | 0.22 | 0.23 | 0.25 | 0.00 | - | 20 | 410 | 40.33% |
| IWM240719P00135000 | 2024-04-16 9:53AM EDT | 2024-07-19 | 0.39 | 0.34 | 0.37 | 0.00 | - | 1 | 444 | 37.84% |
| IWM240816P00135000 | 2024-04-18 10:43AM EDT | 2024-08-16 | 0.48 | 0.51 | 0.54 | -0.04 | -7.69% | 10 | 161 | 35.52% |
| IWM240920P00135000 | 2024-04-17 11:30AM EDT | 2024-09-20 | 0.75 | 0.72 | 0.76 | 0.00 | - | 20 | 16,053 | 33.46% |
| IWM240930P00135000 | 2024-04-17 12:08PM EDT | 2024-09-30 | 0.81 | 0.77 | 0.81 | 0.00 | - | 1 | 490 | 32.86% |
| IWM241018P00135000 | 2024-04-05 2:01PM EDT | 2024-10-18 | 0.67 | 0.89 | 0.93 | 0.00 | - | 20 | 118 | 32.14% |
| IWM241115P00135000 | 2024-04-10 11:09AM EDT | 2024-11-15 | 0.91 | 1.11 | 1.16 | 0.00 | - | 20 | 35 | 31.46% |
| IWM241220P00135000 | 2024-04-18 9:55AM EDT | 2024-12-20 | 1.34 | 1.33 | 1.38 | +0.03 | +2.29% | 1 | 17,435 | 30.36% |
| IWM241231P00135000 | 2024-04-16 9:43AM EDT | 2024-12-31 | 1.44 | 1.33 | 1.46 | 0.00 | - | 1 | 13 | 30.11% |
| IWM250117P00135000 | 2024-04-16 9:30AM EDT | 2025-01-17 | 1.49 | 1.47 | 1.54 | -0.04 | -2.61% | 1 | 2,101 | 29.55% |
| IWM250321P00135000 | 2024-04-04 9:40AM EDT | 2025-03-21 | 1.28 | 1.75 | 1.90 | 0.00 | - | 1 | 502 | 28.12% |
| IWM250620P00135000 | 2024-04-17 3:43PM EDT | 2025-06-20 | 2.27 | 2.21 | 2.42 | 0.00 | - | 1 | 15,072 | 26.65% |
| IWM251219P00135000 | 2024-04-18 3:31PM EDT | 2025-12-19 | 3.22 | 3.10 | 3.47 | -0.07 | -2.13% | 1 | 19,686 | 24.87% |
| IWM260116P00135000 | 2024-04-15 11:08AM EDT | 2026-01-16 | 3.27 | 2.69 | 4.19 | 0.00 | - | 2 | 358 | 25.84% |
| IWM260618P00135000 | 2024-03-26 12:10PM EDT | 2026-06-18 | 3.60 | 2.12 | 6.29 | 0.00 | - | 2 | 19 | 26.82% |
| IWM261218P00135000 | 2024-03-27 11:28AM EDT | 2026-12-18 | 4.10 | 2.90 | 7.44 | 0.00 | - | 1 | 6 | 25.81% |
© 2024 Yahoo. Todos os direitos reservados.