Mercado abrirá em 8 h 11 min
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,91 +0,10 (+0,12%) OURO
2.325,00 -13,40 (-0,57%) Bitcoin USD
64.310,96 -2.582,59 (-3,86%)
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:175.00
Opções de comprapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00175000 | 2024-04-19 2:07PM EDT | 2024-04-26 | 17.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240503C00175000 | 2024-04-23 10:14AM EDT | 2024-05-03 | 23.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240510C00175000 | 2024-04-10 1:49PM EDT | 2024-05-10 | 26.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240517C00175000 | 2024-04-23 10:54AM EDT | 2024-05-17 | 24.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240524C00175000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240531C00175000 | 2024-04-19 11:07AM EDT | 2024-05-31 | 20.17 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| IWM240621C00175000 | 2024-04-23 4:03PM EDT | 2024-06-21 | 25.61 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| IWM240628C00175000 | 2024-04-09 12:47PM EDT | 2024-06-28 | 33.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240719C00175000 | 2024-04-24 2:45PM EDT | 2024-07-19 | 25.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240816C00175000 | 2024-04-23 1:18PM EDT | 2024-08-16 | 27.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240920C00175000 | 2024-04-23 3:40PM EDT | 2024-09-20 | 29.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240930C00175000 | 2024-04-19 4:05PM EDT | 2024-09-30 | 25.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241018C00175000 | 2024-04-19 10:04AM EDT | 2024-10-18 | 26.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241115C00175000 | 2024-04-05 9:45AM EDT | 2024-11-15 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241220C00175000 | 2024-04-23 10:19AM EDT | 2024-12-20 | 32.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241231C00175000 | 2024-04-22 12:23PM EDT | 2024-12-31 | 29.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM250117C00175000 | 2024-04-22 3:49PM EDT | 2025-01-17 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321C00175000 | 2024-04-22 1:25PM EDT | 2025-03-21 | 32.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM250331C00175000 | 2024-04-23 3:04PM EDT | 2025-03-31 | 35.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IWM250620C00175000 | 2024-04-17 3:51PM EDT | 2025-06-20 | 33.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM251219C00175000 | 2024-04-24 2:43PM EDT | 2025-12-19 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM260116C00175000 | 2024-04-24 2:32PM EDT | 2026-01-16 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM260618C00175000 | 2024-04-09 3:21PM EDT | 2026-06-18 | 52.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM261218C00175000 | 2024-04-17 11:36AM EDT | 2026-12-18 | 46.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opções de vendapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00175000 | 2024-04-23 1:00PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| IWM240503P00175000 | 2024-04-24 4:06PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 12.50% |
| IWM240510P00175000 | 2024-04-24 3:09PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 12.50% |
| IWM240517P00175000 | 2024-04-24 3:20PM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 12.50% |
| IWM240524P00175000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| IWM240531P00175000 | 2024-04-24 4:07PM EDT | 2024-05-31 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5,042 | 0 | 6.25% |
| IWM240621P00175000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 0.92 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| IWM240628P00175000 | 2024-04-24 10:14AM EDT | 2024-06-28 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM240719P00175000 | 2024-04-24 4:04PM EDT | 2024-07-19 | 1.43 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 6.25% |
| IWM240816P00175000 | 2024-04-24 1:53PM EDT | 2024-08-16 | 1.99 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| IWM240920P00175000 | 2024-04-24 4:02PM EDT | 2024-09-20 | 2.69 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| IWM240930P00175000 | 2024-04-23 2:21PM EDT | 2024-09-30 | 2.68 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| IWM241018P00175000 | 2024-04-17 1:20PM EDT | 2024-10-18 | 4.34 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| IWM241115P00175000 | 2024-04-23 3:54PM EDT | 2024-11-15 | 3.82 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 3.13% |
| IWM241220P00175000 | 2024-04-24 11:45AM EDT | 2024-12-20 | 4.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IWM241231P00175000 | 2024-03-25 10:57AM EDT | 2024-12-31 | 3.63 | 4.61 | 4.70 | 0.00 | - | 2 | 7 | 21.17% |
| IWM250117P00175000 | 2024-04-24 10:47AM EDT | 2025-01-17 | 4.88 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| IWM250321P00175000 | 2024-04-24 3:45PM EDT | 2025-03-21 | 5.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| IWM250331P00175000 | 2024-04-24 3:45PM EDT | 2025-03-31 | 5.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IWM250620P00175000 | 2024-04-24 2:21PM EDT | 2025-06-20 | 7.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IWM251219P00175000 | 2024-04-19 3:53PM EDT | 2025-12-19 | 10.63 | 0.00 | 0.00 | 0.00 | - | 2,252 | 0 | 1.56% |
| IWM260116P00175000 | 2024-04-17 1:02PM EDT | 2026-01-16 | 10.54 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| IWM260618P00175000 | 2024-04-12 1:56PM EDT | 2026-06-18 | 10.94 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 1.56% |
| IWM261218P00175000 | 2024-04-19 2:40PM EDT | 2026-12-18 | 14.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.