Mercado fechará em 2 h 49 min
BOVESPA
125.208,13 +1.011,95 (+0,81%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.794,87 +55,44 (+0,10%) PETROLEO CRU
83,53 +0,80 (+0,97%) OURO
2.416,60 +18,60 (+0,78%) Bitcoin USD
64.235,91 +728,24 (+1,15%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:11PM EDT. Mercado aberto.
Preço de exercício:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00160000 | 2024-04-19 10:08AM EDT | 2024-04-19 | 34.24 | 32.67 | 32.82 | +1.13 | +3.41% | 1 | 219 | 0.00% |
| IWM240426C00160000 | 2024-04-16 11:36AM EDT | 2024-04-26 | 35.27 | 32.85 | 33.00 | 0.00 | - | 3 | 4 | 0.00% |
| IWM240517C00160000 | 2024-04-18 10:44AM EDT | 2024-05-17 | 35.86 | 33.59 | 33.76 | 0.00 | - | 8 | 75 | 44.17% |
| IWM240531C00160000 | 2024-04-12 3:14PM EDT | 2024-05-31 | 39.33 | 33.97 | 34.13 | 0.00 | - | 1 | 1 | 40.55% |
| IWM240621C00160000 | 2024-04-18 1:41PM EDT | 2024-06-21 | 34.95 | 34.35 | 34.67 | 0.00 | - | 7 | 563 | 37.38% |
| IWM240628C00160000 | 2024-03-15 9:31AM EDT | 2024-06-28 | 44.17 | 40.49 | 41.04 | 0.00 | - | 1 | 45 | 64.70% |
| IWM240719C00160000 | 2024-04-11 3:03PM EDT | 2024-07-19 | 44.60 | 35.14 | 35.52 | 0.00 | - | - | 1 | 35.72% |
| IWM240816C00160000 | 2024-03-18 12:44PM EDT | 2024-08-16 | 45.83 | 36.67 | 37.14 | 0.00 | - | 2 | 6 | 37.66% |
| IWM240920C00160000 | 2024-04-17 12:20PM EDT | 2024-09-20 | 39.00 | 37.44 | 37.92 | 0.00 | - | 10 | 338 | 35.58% |
| IWM240930C00160000 | 2024-04-16 10:58AM EDT | 2024-09-30 | 39.18 | 37.74 | 38.22 | 0.00 | - | 2 | 28 | 35.37% |
| IWM241018C00160000 | 2024-03-18 2:54PM EDT | 2024-10-18 | 46.94 | 38.27 | 38.84 | 0.00 | - | 4 | 5 | 35.28% |
| IWM241115C00160000 | 2024-04-09 3:43PM EDT | 2024-11-15 | 51.71 | 38.97 | 39.46 | 0.00 | - | - | 1 | 34.39% |
| IWM241220C00160000 | 2024-04-01 1:50PM EDT | 2024-12-20 | 55.08 | 39.88 | 40.45 | 0.00 | - | 1 | 5,241 | 34.06% |
| IWM241231C00160000 | 2024-03-08 11:13AM EDT | 2024-12-31 | 56.48 | 50.86 | 51.60 | 0.00 | - | 1 | 16 | 54.71% |
| IWM250117C00160000 | 2024-04-18 3:48PM EDT | 2025-01-17 | 40.66 | 40.38 | 40.94 | 0.00 | - | 10 | 281 | 33.28% |
| IWM250321C00160000 | 2024-04-10 12:23PM EDT | 2025-03-21 | 50.00 | 42.16 | 42.87 | 0.00 | - | 1 | 1 | 33.52% |
| IWM250331C00160000 | 2024-04-15 9:51AM EDT | 2025-03-31 | 48.77 | 42.17 | 42.95 | 0.00 | - | 1 | 1 | 33.17% |
| IWM250620C00160000 | 2024-04-17 10:34AM EDT | 2025-06-20 | 46.84 | 44.41 | 45.26 | 0.00 | - | 1 | 112 | 33.45% |
| IWM251219C00160000 | 2024-03-21 9:33AM EDT | 2025-12-19 | 61.26 | 48.01 | 49.33 | 0.00 | - | 3 | 1,438 | 33.15% |
| IWM260116C00160000 | 2024-04-15 11:27AM EDT | 2026-01-16 | 52.99 | 47.74 | 50.54 | 0.00 | - | 1 | 29 | 33.88% |
| IWM260618C00160000 | 2024-04-19 12:18PM EDT | 2026-06-18 | 52.00 | 49.65 | 54.50 | -7.50 | -12.61% | 1 | 57 | 34.69% |
| IWM261218C00160000 | 2024-04-15 4:00PM EDT | 2026-12-18 | 58.00 | 52.95 | 57.50 | 0.00 | - | 1 | 23 | 34.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00160000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 21,394 | 121.88% |
| IWM240426P00160000 | 2024-04-19 11:52AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 405 | 49.22% |
| IWM240503P00160000 | 2024-04-18 1:18PM EDT | 2024-05-03 | 0.06 | 0.06 | 0.07 | 0.00 | - | 158 | 151 | 41.99% |
| IWM240510P00160000 | 2024-04-19 10:41AM EDT | 2024-05-10 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 1 | 2,260 | 37.89% |
| IWM240517P00160000 | 2024-04-19 12:31PM EDT | 2024-05-17 | 0.23 | 0.21 | 0.22 | +0.02 | +9.52% | 6 | 3,944 | 35.94% |
| IWM240524P00160000 | 2024-04-19 9:30AM EDT | 2024-05-24 | 0.36 | 0.28 | 0.30 | +0.05 | +16.13% | 1 | 397 | 34.13% |
| IWM240531P00160000 | 2024-04-19 11:10AM EDT | 2024-05-31 | 0.35 | 0.35 | 0.37 | 0.00 | - | 203 | 506 | 32.52% |
| IWM240621P00160000 | 2024-04-19 12:06PM EDT | 2024-06-21 | 0.69 | 0.69 | 0.71 | -0.02 | -2.82% | 12 | 100,609 | 30.63% |
| IWM240628P00160000 | 2024-04-18 11:20AM EDT | 2024-06-28 | 0.68 | 0.79 | 0.81 | 0.00 | - | 13 | 6,009 | 30.01% |
| IWM240719P00160000 | 2024-04-19 12:41PM EDT | 2024-07-19 | 1.12 | 1.05 | 1.07 | +0.18 | +19.15% | 39 | 570 | 28.26% |
| IWM240816P00160000 | 2024-04-19 12:41PM EDT | 2024-08-16 | 1.53 | 1.45 | 1.48 | +0.11 | +7.75% | 12 | 9,065 | 27.03% |
| IWM240920P00160000 | 2024-04-19 12:09PM EDT | 2024-09-20 | 1.93 | 1.94 | 1.97 | +0.04 | +2.12% | 3 | 25,535 | 25.90% |
| IWM240930P00160000 | 2024-04-18 1:19PM EDT | 2024-09-30 | 2.02 | 2.08 | 2.09 | 0.00 | - | 31 | 2,041 | 25.57% |
| IWM241018P00160000 | 2024-04-19 11:28AM EDT | 2024-10-18 | 2.32 | 2.33 | 2.38 | +0.19 | +8.92% | 1 | 8,246 | 25.32% |
| IWM241115P00160000 | 2024-04-17 2:41PM EDT | 2024-11-15 | 2.84 | 2.84 | 2.89 | +0.19 | +7.17% | 6 | 8,264 | 25.20% |
| IWM241220P00160000 | 2024-04-19 11:28AM EDT | 2024-12-20 | 3.28 | 3.33 | 3.38 | -0.01 | -0.30% | 3 | 83,187 | 24.68% |
| IWM241231P00160000 | 2024-04-17 11:00AM EDT | 2024-12-31 | 3.36 | 3.40 | 3.50 | +0.12 | +3.70% | 1 | 69 | 24.46% |
| IWM250117P00160000 | 2024-04-19 11:28AM EDT | 2025-01-17 | 3.57 | 3.59 | 3.66 | 0.00 | - | 2 | 61,533 | 24.09% |
| IWM250321P00160000 | 2024-04-19 11:05AM EDT | 2025-03-21 | 4.23 | 4.24 | 4.38 | +0.31 | +7.91% | 7,000 | 15,059 | 23.30% |
| IWM250331P00160000 | 2024-04-17 11:10AM EDT | 2025-03-31 | 4.20 | 4.33 | 4.53 | 0.00 | - | 2 | 5 | 23.27% |
| IWM250620P00160000 | 2024-04-18 1:43PM EDT | 2025-06-20 | 5.18 | 5.12 | 5.30 | +0.03 | +0.58% | 3 | 35,891 | 22.37% |
| IWM251219P00160000 | 2024-04-15 2:15PM EDT | 2025-12-19 | 6.69 | 6.82 | 7.13 | 0.00 | - | 22 | 22,303 | 21.39% |
| IWM260116P00160000 | 2024-04-16 9:46AM EDT | 2026-01-16 | 7.23 | 6.61 | 7.69 | 0.00 | - | 4 | 1,671 | 21.68% |
| IWM260618P00160000 | 2024-04-16 9:46AM EDT | 2026-06-18 | 8.16 | 7.80 | 8.70 | 0.00 | - | 2 | 8,250 | 20.69% |
| IWM261218P00160000 | 2024-04-19 10:43AM EDT | 2026-12-18 | 9.50 | 8.30 | 11.13 | +0.37 | +4.05% | 5,000 | 6,599 | 21.19% |
© 2024 Yahoo. Todos os direitos reservados.