Mercado fechado
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,86 +0,29 (+0,35%) OURO
2.347,30 +4,80 (+0,20%) Bitcoin USD
64.432,68 +152,46 (+0,24%)
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:150.00
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00150000 | 2024-04-24 2:42PM EDT | 2024-04-26 | 47.45 | 45.91 | 46.28 | 0.00 | - | 2 | 2 | 0.00% |
| IWM240517C00150000 | 2024-04-19 12:54PM EDT | 2024-05-17 | 43.63 | 46.40 | 46.77 | 0.00 | - | 10 | 107 | 50.00% |
| IWM240524C00150000 | 2024-04-19 3:15PM EDT | 2024-05-24 | 43.32 | 46.63 | 46.96 | 0.00 | - | 6 | 6 | 51.76% |
| IWM240531C00150000 | 2024-04-23 11:42AM EDT | 2024-05-31 | 49.25 | 46.73 | 47.10 | 0.00 | - | 2 | 3 | 52.81% |
| IWM240621C00150000 | 2024-04-24 10:04AM EDT | 2024-06-21 | 49.50 | 46.97 | 47.41 | 0.00 | - | 1 | 105 | 45.83% |
| IWM240628C00150000 | 2024-04-01 11:56AM EDT | 2024-06-28 | 60.19 | 47.02 | 47.47 | 0.00 | - | 1 | 45 | 43.87% |
| IWM240719C00150000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 50.22 | 47.51 | 47.97 | 0.00 | - | 2 | 10 | 42.09% |
| IWM240816C00150000 | 2024-03-27 12:20PM EDT | 2024-08-16 | 60.73 | 48.31 | 48.80 | 0.00 | - | 2 | 2 | 41.27% |
| IWM240920C00150000 | 2024-04-15 3:35PM EDT | 2024-09-20 | 49.90 | 49.28 | 49.83 | 0.00 | - | 1 | 733 | 40.46% |
| IWM240930C00150000 | 2024-02-15 3:50PM EDT | 2024-09-30 | 59.16 | 56.15 | 56.75 | 0.00 | - | 1 | 17 | 60.35% |
| IWM241018C00150000 | 2024-04-15 1:35PM EDT | 2024-10-18 | 50.76 | 49.50 | 50.10 | 0.00 | - | 4 | 7 | 38.08% |
| IWM241115C00150000 | 2024-04-09 3:43PM EDT | 2024-11-15 | 60.87 | 50.30 | 50.95 | 0.00 | - | 4 | 4 | 38.09% |
| IWM241220C00150000 | 2024-04-25 3:39PM EDT | 2024-12-20 | 51.70 | 51.08 | 51.81 | -1.42 | -2.67% | 31 | 197 | 37.57% |
| IWM241231C00150000 | 2024-02-09 3:49PM EDT | 2024-12-31 | 55.75 | 62.33 | 63.27 | 0.00 | - | 1 | 16 | 61.73% |
| IWM250117C00150000 | 2024-04-25 10:53AM EDT | 2025-01-17 | 50.49 | 51.38 | 52.16 | -1.52 | -2.92% | 3 | 205 | 36.43% |
| IWM250321C00150000 | 2024-04-03 10:33AM EDT | 2025-03-21 | 63.00 | 52.89 | 53.79 | 0.00 | - | 100 | 110 | 36.33% |
| IWM250331C00150000 | 2024-04-03 10:33AM EDT | 2025-03-31 | 63.05 | 52.91 | 53.93 | 0.00 | - | 8 | 1 | 36.08% |
| IWM250620C00150000 | 2024-04-24 3:43PM EDT | 2025-06-20 | 56.65 | 54.74 | 55.94 | 0.00 | - | 251 | 310 | 36.06% |
| IWM251219C00150000 | 2024-04-24 3:49PM EDT | 2025-12-19 | 60.20 | 57.93 | 59.73 | 0.00 | - | 5 | 2,283 | 35.54% |
| IWM260116C00150000 | 2024-04-17 9:34AM EDT | 2026-01-16 | 59.46 | 58.09 | 60.06 | 0.00 | - | 1 | 44 | 35.18% |
| IWM260618C00150000 | 2024-04-01 12:34PM EDT | 2026-06-18 | 74.20 | 60.33 | 63.70 | 0.00 | - | 1 | 36 | 35.90% |
| IWM261218C00150000 | 2024-04-23 10:23AM EDT | 2026-12-18 | 67.30 | 63.12 | 67.13 | 0.00 | - | 5 | 53 | 35.92% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00150000 | 2024-04-12 10:27AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 211 | 168.75% |
| IWM240429P00150000 | 2024-04-17 12:43PM EDT | 2024-04-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 267 | 84.38% |
| IWM240430P00150000 | 2024-04-18 9:30AM EDT | 2024-04-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 285 | 75.00% |
| IWM240503P00150000 | 2024-04-24 2:36PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 109 | 59.38% |
| IWM240510P00150000 | 2024-04-23 10:23AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 205 | 50.00% |
| IWM240517P00150000 | 2024-04-25 1:13PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | 0.00 | - | 4 | 5,534 | 45.51% |
| IWM240524P00150000 | 2024-04-25 11:47AM EDT | 2024-05-24 | 0.08 | 0.04 | 0.06 | -0.08 | -50.00% | 1 | 1,278 | 40.63% |
| IWM240531P00150000 | 2024-04-22 12:02PM EDT | 2024-05-31 | 0.09 | 0.06 | 0.09 | -0.06 | -40.00% | 1 | 506 | 38.38% |
| IWM240621P00150000 | 2024-04-25 2:05PM EDT | 2024-06-21 | 0.23 | 0.20 | 0.22 | +0.02 | +9.52% | 5 | 88,599 | 34.77% |
| IWM240628P00150000 | 2024-04-25 12:15PM EDT | 2024-06-28 | 0.29 | 0.25 | 0.27 | +0.02 | +7.41% | 11 | 1,328 | 33.94% |
| IWM240719P00150000 | 2024-04-25 1:56PM EDT | 2024-07-19 | 0.40 | 0.38 | 0.41 | +0.01 | +2.56% | 1 | 2,953 | 31.71% |
| IWM240816P00150000 | 2024-04-25 3:21PM EDT | 2024-08-16 | 0.58 | 0.56 | 0.61 | -0.01 | -1.69% | 126 | 492 | 29.72% |
| IWM240920P00150000 | 2024-04-25 11:18AM EDT | 2024-09-20 | 0.95 | 0.80 | 0.86 | +0.08 | +9.20% | 595 | 57,376 | 27.95% |
| IWM240930P00150000 | 2024-04-24 9:55AM EDT | 2024-09-30 | 0.88 | 0.87 | 0.95 | 0.00 | - | 4 | 484 | 27.67% |
| IWM241018P00150000 | 2024-04-22 2:30PM EDT | 2024-10-18 | 1.25 | 1.04 | 1.11 | 0.00 | - | 40 | 17,250 | 27.20% |
| IWM241115P00150000 | 2024-04-25 10:54AM EDT | 2024-11-15 | 1.56 | 1.35 | 1.43 | +0.15 | +10.64% | 20 | 5,166 | 26.91% |
| IWM241220P00150000 | 2024-04-25 9:39AM EDT | 2024-12-20 | 1.81 | 1.64 | 1.73 | +0.15 | +9.04% | 4 | 93,491 | 26.14% |
| IWM241231P00150000 | 2024-04-25 9:34AM EDT | 2024-12-31 | 1.96 | 1.64 | 1.90 | +0.18 | +10.11% | 5 | 176 | 26.22% |
| IWM250117P00150000 | 2024-04-25 11:29AM EDT | 2025-01-17 | 2.02 | 1.82 | 1.93 | +0.12 | +6.32% | 1 | 22,490 | 25.48% |
| IWM250321P00150000 | 2024-04-25 12:12PM EDT | 2025-03-21 | 2.49 | 2.23 | 2.51 | +0.18 | +7.79% | 16 | 234 | 24.75% |
| IWM250331P00150000 | 2024-04-24 11:00AM EDT | 2025-03-31 | 2.36 | 2.38 | 2.60 | 0.00 | - | 2 | 42 | 24.65% |
| IWM250620P00150000 | 2024-04-24 1:14PM EDT | 2025-06-20 | 3.04 | 2.85 | 3.25 | 0.00 | - | 1 | 34,992 | 23.77% |
| IWM251219P00150000 | 2024-04-24 3:54PM EDT | 2025-12-19 | 4.36 | 4.05 | 4.72 | 0.00 | - | 8,000 | 51,417 | 22.62% |
| IWM260116P00150000 | 2024-04-25 9:34AM EDT | 2026-01-16 | 4.90 | 4.21 | 4.95 | -0.64 | -11.55% | 40 | 608 | 22.51% |
| IWM260618P00150000 | 2024-04-18 3:04PM EDT | 2026-06-18 | 6.29 | 4.83 | 6.38 | 0.00 | - | 243 | 18,227 | 22.30% |
| IWM261218P00150000 | 2024-04-25 4:07PM EDT | 2026-12-18 | 6.90 | 5.89 | 7.70 | -0.40 | -5.48% | 3 | 927 | 21.73% |
© 2024 Yahoo. Todos os direitos reservados.