Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.065,21 -1.152,73 (-1,80%)
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:165.00
Opções de comprapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517C00165000 | 2024-04-24 1:28PM EDT | 2024-05-17 | 33.00 | 34.05 | 34.23 | 0.00 | - | 1 | 93 | 53.37% |
| IWM240524C00165000 | 2024-04-19 3:06PM EDT | 2024-05-24 | 28.17 | 34.28 | 34.46 | 0.00 | - | 4 | 4 | 50.37% |
| IWM240621C00165000 | 2024-04-18 1:25PM EDT | 2024-06-21 | 30.25 | 34.73 | 35.06 | 0.00 | - | 1 | 18,987 | 40.20% |
| IWM240628C00165000 | 2024-04-18 1:14PM EDT | 2024-06-28 | 30.78 | 34.82 | 35.15 | 0.00 | - | 11 | 66 | 38.49% |
| IWM240816C00165000 | 2024-04-17 12:11PM EDT | 2024-08-16 | 33.33 | 36.49 | 36.86 | 0.00 | - | 1 | 16 | 36.14% |
| IWM240920C00165000 | 2024-04-19 4:05PM EDT | 2024-09-20 | 33.69 | 37.71 | 38.12 | 0.00 | - | 2 | 961 | 35.57% |
| IWM240930C00165000 | 2024-03-28 11:32AM EDT | 2024-09-30 | 51.45 | 37.78 | 38.23 | 0.00 | - | 1 | 29 | 34.74% |
| IWM241220C00165000 | 2024-04-08 12:21PM EDT | 2024-12-20 | 47.65 | 40.17 | 40.69 | 0.00 | - | 1 | 4,072 | 33.80% |
| IWM250117C00165000 | 2024-04-11 9:56AM EDT | 2025-01-17 | 44.41 | 40.67 | 41.24 | 0.00 | - | 15 | 142 | 33.09% |
| IWM250321C00165000 | 2024-04-23 12:37PM EDT | 2025-03-21 | 42.93 | 42.53 | 43.14 | 0.00 | - | 1 | 5 | 33.14% |
| IWM250331C00165000 | 2024-04-02 9:46AM EDT | 2025-03-31 | 50.69 | 42.58 | 43.31 | 0.00 | - | - | 0 | 32.94% |
| IWM250620C00165000 | 2024-04-19 3:59PM EDT | 2025-06-20 | 41.16 | 44.78 | 45.66 | 0.00 | - | 5 | 98 | 33.17% |
| IWM251219C00165000 | 2024-04-16 11:15AM EDT | 2025-12-19 | 46.55 | 48.78 | 50.06 | 0.00 | - | 1 | 48 | 33.11% |
| IWM260116C00165000 | 2024-04-22 3:10PM EDT | 2026-01-16 | 47.90 | 49.01 | 50.47 | 0.00 | - | 2 | 9 | 32.85% |
| IWM260618C00165000 | 2024-01-24 10:52AM EDT | 2026-06-18 | 51.00 | 52.50 | 57.50 | 0.00 | - | 1 | 18 | 36.84% |
| IWM261218C00165000 | 2024-04-17 11:29AM EDT | 2026-12-18 | 53.70 | 55.12 | 58.20 | 0.00 | - | 2 | 12 | 33.81% |
Opções de vendapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240503P00165000 | 2024-04-26 1:45PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,592 | 47.66% |
| IWM240510P00165000 | 2024-04-26 11:43AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 340 | 2,310 | 38.09% |
| IWM240517P00165000 | 2024-04-26 2:54PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 9,020 | 33,410 | 33.20% |
| IWM240524P00165000 | 2024-04-26 12:46PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.10 | -0.08 | -47.06% | 1 | 671 | 31.54% |
| IWM240531P00165000 | 2024-04-26 3:26PM EDT | 2024-05-31 | 0.13 | 0.13 | 0.14 | -0.07 | -35.00% | 1 | 650 | 29.69% |
| IWM240621P00165000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.37 | 0.36 | 0.38 | -0.14 | -27.45% | 410 | 79,982 | 27.98% |
| IWM240628P00165000 | 2024-04-26 12:57PM EDT | 2024-06-28 | 0.45 | 0.43 | 0.45 | -0.15 | -25.00% | 2 | 730 | 27.30% |
| IWM240719P00165000 | 2024-04-26 3:28PM EDT | 2024-07-19 | 0.65 | 0.66 | 0.68 | -0.18 | -21.69% | 85 | 3,672 | 25.86% |
| IWM240816P00165000 | 2024-04-26 2:40PM EDT | 2024-08-16 | 1.03 | 1.00 | 1.03 | -0.12 | -10.43% | 2 | 5,819 | 24.77% |
| IWM240920P00165000 | 2024-04-26 3:11PM EDT | 2024-09-20 | 1.43 | 1.43 | 1.47 | -0.26 | -15.38% | 1 | 56,445 | 23.80% |
| IWM240930P00165000 | 2024-04-19 11:30AM EDT | 2024-09-30 | 2.54 | 1.53 | 1.59 | 0.00 | - | 1 | 6,217 | 23.55% |
| IWM241018P00165000 | 2024-04-24 10:19AM EDT | 2024-10-18 | 1.93 | 1.81 | 1.86 | 0.00 | - | 5 | 3,841 | 23.38% |
| IWM241115P00165000 | 2024-04-26 10:51AM EDT | 2024-11-15 | 2.41 | 2.31 | 2.37 | -0.62 | -20.46% | 1 | 922 | 23.44% |
| IWM241220P00165000 | 2024-04-25 1:47PM EDT | 2024-12-20 | 3.12 | 2.77 | 2.83 | 0.00 | - | 10 | 30,140 | 22.99% |
| IWM241231P00165000 | 2024-04-23 1:43PM EDT | 2024-12-31 | 3.00 | 2.77 | 2.95 | 0.00 | - | 20 | 29 | 22.80% |
| IWM250117P00165000 | 2024-04-25 10:14AM EDT | 2025-01-17 | 3.75 | 3.04 | 3.13 | 0.00 | - | 7 | 15,389 | 22.53% |
| IWM250321P00165000 | 2024-04-25 11:36AM EDT | 2025-03-21 | 4.38 | 3.66 | 3.84 | 0.00 | - | 1 | 1,040 | 21.85% |
| IWM250331P00165000 | 2024-04-15 10:24AM EDT | 2025-03-31 | 4.49 | 3.73 | 3.99 | 0.00 | - | 2 | 10 | 21.85% |
| IWM250620P00165000 | 2024-04-25 9:43AM EDT | 2025-06-20 | 5.45 | 4.54 | 4.87 | 0.00 | - | 1 | 12,678 | 21.26% |
| IWM251219P00165000 | 2024-04-19 3:49PM EDT | 2025-12-19 | 8.11 | 6.21 | 6.71 | 0.00 | - | 38 | 28,413 | 20.41% |
| IWM260116P00165000 | 2024-04-19 2:45PM EDT | 2026-01-16 | 8.54 | 6.41 | 6.99 | 0.00 | - | 3 | 437 | 20.34% |
| IWM260618P00165000 | 2024-04-22 1:52PM EDT | 2026-06-18 | 8.56 | 7.38 | 8.49 | 0.00 | - | 13 | 2,628 | 20.02% |
| IWM261218P00165000 | 2024-04-25 3:03PM EDT | 2026-12-18 | 10.01 | 8.69 | 10.10 | 0.00 | - | 103 | 8,390 | 19.69% |
© 2024 Yahoo. Todos os direitos reservados.