Mercado abrirá em 6 h 56 min
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
84,04 +0,47 (+0,56%) OURO
2.349,90 +7,40 (+0,32%) Bitcoin USD
64.550,91 +350,76 (+0,55%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00155000 | 2024-04-19 12:08PM EDT | 2024-04-26 | 38.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240517C00155000 | 2024-04-19 3:35PM EDT | 2024-05-17 | 38.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240524C00155000 | 2024-04-19 3:00PM EDT | 2024-05-24 | 37.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240621C00155000 | 2024-04-22 11:35AM EDT | 2024-06-21 | 40.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IWM240628C00155000 | 2024-02-23 2:52PM EDT | 2024-06-28 | 48.52 | 52.04 | 52.55 | 0.00 | - | 2 | 159 | 91.44% |
| IWM240920C00155000 | 2023-12-08 2:20PM EDT | 2024-09-20 | 38.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240930C00155000 | 2024-02-16 4:32PM EDT | 2024-09-30 | 52.69 | 51.48 | 52.08 | 0.00 | - | 1 | 6 | 56.80% |
| IWM241018C00155000 | 2024-02-14 10:42AM EDT | 2024-10-18 | 47.90 | 51.70 | 52.28 | 0.00 | - | 1 | 1 | 54.35% |
| IWM241115C00155000 | 2024-04-09 3:43PM EDT | 2024-11-15 | 56.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM241220C00155000 | 2024-03-20 3:36PM EDT | 2024-12-20 | 57.16 | 44.54 | 45.19 | 0.00 | - | 100 | 141 | 30.09% |
| IWM250117C00155000 | 2024-04-17 9:48AM EDT | 2025-01-17 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321C00155000 | 2024-04-08 12:48PM EDT | 2025-03-21 | 58.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM250331C00155000 | 2024-04-23 10:53AM EDT | 2025-03-31 | 51.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250620C00155000 | 2024-04-25 9:57AM EDT | 2025-06-20 | 49.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM251219C00155000 | 2024-02-12 3:52PM EDT | 2025-12-19 | 61.30 | 61.87 | 65.32 | 0.00 | - | 3 | 162 | 46.73% |
| IWM260116C00155000 | 2024-04-16 9:53AM EDT | 2026-01-16 | 53.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM260618C00155000 | 2023-12-19 3:44PM EDT | 2026-06-18 | 63.10 | 51.00 | 56.00 | 0.00 | - | 2 | 16 | 30.48% |
| IWM261218C00155000 | 2024-04-19 11:42AM EDT | 2026-12-18 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00155000 | 2024-04-18 4:14PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IWM240503P00155000 | 2024-04-25 1:21PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IWM240510P00155000 | 2024-04-24 12:16PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IWM240517P00155000 | 2024-04-25 2:40PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,003 | 0 | 25.00% |
| IWM240524P00155000 | 2024-04-25 12:12PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IWM240531P00155000 | 2024-04-25 4:14PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWM240621P00155000 | 2024-04-22 2:06PM EDT | 2024-06-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| IWM240628P00155000 | 2024-04-25 9:53AM EDT | 2024-06-28 | 0.41 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| IWM240719P00155000 | 2024-04-23 1:09PM EDT | 2024-07-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IWM240816P00155000 | 2024-04-22 10:20AM EDT | 2024-08-16 | 1.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IWM240920P00155000 | 2024-04-24 11:43AM EDT | 2024-09-20 | 1.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| IWM240930P00155000 | 2024-04-23 3:12PM EDT | 2024-09-30 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM241018P00155000 | 2024-04-23 12:21PM EDT | 2024-10-18 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IWM241115P00155000 | 2024-04-19 11:26AM EDT | 2024-11-15 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM241220P00155000 | 2024-04-25 1:21PM EDT | 2024-12-20 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM241231P00155000 | 2024-04-23 10:26AM EDT | 2024-12-31 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM250117P00155000 | 2024-04-23 3:51PM EDT | 2025-01-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| IWM250321P00155000 | 2024-04-23 3:38PM EDT | 2025-03-21 | 2.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| IWM250331P00155000 | 2024-04-25 2:55PM EDT | 2025-03-31 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IWM250620P00155000 | 2024-04-17 10:52AM EDT | 2025-06-20 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM251219P00155000 | 2024-04-22 11:41AM EDT | 2025-12-19 | 5.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IWM260116P00155000 | 2024-04-24 3:41PM EDT | 2026-01-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 3.13% |
| IWM260618P00155000 | 2024-03-19 11:26AM EDT | 2026-06-18 | 6.44 | 5.10 | 9.28 | 0.00 | - | 30 | 2,011 | 24.26% |
| IWM261218P00155000 | 2024-03-28 3:02PM EDT | 2026-12-18 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.