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
64.174,29 +627,71 (+0,99%)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00145000 | 2024-03-26 9:54AM EDT | 2024-04-19 | 62.20 | 48.09 | 48.25 | 0.00 | - | 1 | 97 | 212.50% |
| IWM240517C00145000 | 2024-04-18 11:04AM EDT | 2024-05-17 | 50.71 | 48.75 | 48.94 | 0.00 | - | 7 | 64 | 63.72% |
| IWM240621C00145000 | 2023-12-26 3:33PM EDT | 2024-06-21 | 63.05 | 53.65 | 54.07 | 0.00 | - | 1 | 40 | 78.25% |
| IWM240628C00145000 | 2024-02-15 11:33AM EDT | 2024-06-28 | 59.42 | 58.75 | 59.24 | 0.00 | - | 2 | 20 | 98.01% |
| IWM240816C00145000 | 2024-03-27 12:21PM EDT | 2024-08-16 | 65.54 | 50.68 | 51.16 | 0.00 | - | 2 | 1 | 45.64% |
| IWM240920C00145000 | 2023-12-14 10:30AM EDT | 2024-09-20 | 58.28 | 53.26 | 53.88 | 0.00 | - | 2 | 107 | 50.34% |
| IWM240930C00145000 | 2023-10-05 11:29AM EDT | 2024-09-30 | 35.41 | 37.42 | 38.31 | 0.00 | - | - | 5 | 0.00% |
| IWM241018C00145000 | 2024-04-10 11:40AM EDT | 2024-10-18 | 60.00 | 51.87 | 52.45 | 0.00 | - | - | 2 | 41.64% |
| IWM241115C00145000 | 2024-04-09 3:43PM EDT | 2024-11-15 | 65.51 | 52.62 | 53.25 | 0.00 | - | - | 1 | 41.27% |
| IWM241220C00145000 | 2024-04-02 12:10PM EDT | 2024-12-20 | 64.38 | 53.38 | 54.07 | 0.00 | - | 5 | 90 | 40.47% |
| IWM241231C00145000 | 2024-02-12 10:45AM EDT | 2024-12-31 | 62.18 | 65.70 | 66.51 | 0.00 | - | 1 | 1 | 67.00% |
| IWM250117C00145000 | 2024-04-11 11:30AM EDT | 2025-01-17 | 61.10 | 53.64 | 54.38 | 0.00 | - | 2 | 226 | 39.12% |
| IWM250620C00145000 | 2023-12-26 4:05PM EDT | 2025-06-20 | 69.30 | 59.30 | 61.55 | 0.00 | - | 22 | 39 | 44.32% |
| IWM251219C00145000 | 2023-12-08 11:13AM EDT | 2025-12-19 | 55.84 | 59.99 | 63.80 | 0.00 | - | 1 | 763 | 40.29% |
| IWM260116C00145000 | 2024-03-01 10:53AM EDT | 2026-01-16 | 70.20 | 75.39 | 78.18 | 0.00 | - | 1 | 1 | 56.60% |
| IWM260618C00145000 | 2024-03-21 1:03PM EDT | 2026-06-18 | 76.00 | 61.11 | 66.00 | 0.00 | - | 5 | 4 | 38.05% |
| IWM261218C00145000 | 2024-03-21 1:03PM EDT | 2026-12-18 | 79.50 | 64.01 | 68.50 | 0.00 | - | 5 | 17 | 36.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00145000 | 2024-04-15 2:15PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12,228 | 181.25% |
| IWM240426P00145000 | 2024-04-17 11:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 62.50% |
| IWM240503P00145000 | 2024-04-19 3:45PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 82 | 51.17% |
| IWM240510P00145000 | 2024-04-19 10:47AM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 83 | 46.88% |
| IWM240517P00145000 | 2024-04-19 1:00PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 5 | 2,417 | 43.75% |
| IWM240524P00145000 | 2024-04-15 11:22AM EDT | 2024-05-24 | 0.13 | 0.09 | 0.11 | 0.00 | - | 1 | 3 | 41.70% |
| IWM240621P00145000 | 2024-04-19 3:32PM EDT | 2024-06-21 | 0.34 | 0.31 | 0.32 | +0.01 | +3.03% | 146 | 25,904 | 36.91% |
| IWM240628P00145000 | 2024-04-19 3:06PM EDT | 2024-06-28 | 0.40 | 0.36 | 0.38 | +0.03 | +8.11% | 16 | 459 | 36.13% |
| IWM240719P00145000 | 2024-04-19 3:51PM EDT | 2024-07-19 | 0.55 | 0.51 | 0.53 | +0.01 | +1.85% | 1 | 3,513 | 33.79% |
| IWM240816P00145000 | 2024-04-19 10:45AM EDT | 2024-08-16 | 0.75 | 0.73 | 0.77 | -0.01 | -1.32% | 200 | 729 | 31.93% |
| IWM240920P00145000 | 2024-04-17 12:00PM EDT | 2024-09-20 | 1.07 | 1.03 | 1.07 | 0.00 | - | 2 | 16,995 | 30.26% |
| IWM240930P00145000 | 2024-04-05 10:33AM EDT | 2024-09-30 | 0.83 | 1.10 | 1.15 | 0.00 | - | 15 | 278 | 29.83% |
| IWM241018P00145000 | 2024-04-16 1:30PM EDT | 2024-10-18 | 1.27 | 1.27 | 1.32 | -0.02 | -1.55% | 1 | 30 | 29.31% |
| IWM241115P00145000 | 2024-04-16 11:03AM EDT | 2024-11-15 | 1.63 | 1.58 | 1.64 | 0.00 | - | 11 | 10 | 28.86% |
| IWM241220P00145000 | 2024-04-18 3:14PM EDT | 2024-12-20 | 1.91 | 1.88 | 1.94 | +0.01 | +0.53% | 1 | 37,425 | 27.97% |
| IWM241231P00145000 | 2024-04-11 3:46PM EDT | 2024-12-31 | 1.46 | 1.87 | 2.02 | 0.00 | - | 2 | 840 | 27.67% |
| IWM250117P00145000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 2.01 | 2.06 | 2.13 | -0.03 | -1.47% | 3 | 12,971 | 27.21% |
| IWM250321P00145000 | 2024-04-16 3:56PM EDT | 2025-03-21 | 2.43 | 2.44 | 2.61 | 0.00 | - | 1 | 1,719 | 26.05% |
| IWM250620P00145000 | 2024-04-10 2:09PM EDT | 2025-06-20 | 2.64 | 3.06 | 3.29 | 0.00 | - | 1 | 14,130 | 24.86% |
| IWM251219P00145000 | 2024-04-10 10:31AM EDT | 2025-12-19 | 3.73 | 4.19 | 4.62 | 0.00 | - | 1 | 13,742 | 23.41% |
| IWM260116P00145000 | 2024-04-05 11:58AM EDT | 2026-01-16 | 3.76 | 4.00 | 5.28 | 0.00 | - | 2 | 520 | 24.05% |
| IWM260618P00145000 | 2024-03-19 2:17PM EDT | 2026-06-18 | 5.08 | 3.42 | 7.60 | 0.00 | - | 12 | 2,141 | 25.00% |
| IWM261218P00145000 | 2024-04-08 10:25AM EDT | 2026-12-18 | 6.42 | 5.10 | 8.42 | 0.00 | - | 3 | 8,182 | 23.56% |
© 2024 Yahoo. Todos os direitos reservados.