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
63.061,51 -1.369,69 (-2,13%)
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:182.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240503C00182000 | 2024-04-23 11:44AM EDT | 2024-05-03 | 16.85 | 16.76 | 16.90 | 0.00 | - | 7 | 3 | 47.07% |
| IWM240510C00182000 | 2024-04-24 10:29AM EDT | 2024-05-10 | 16.95 | 17.03 | 17.17 | 0.00 | - | 12 | 12 | 37.23% |
| IWM240517C00182000 | 2024-04-26 9:53AM EDT | 2024-05-17 | 17.17 | 17.38 | 17.52 | +0.89 | +5.47% | 1 | 281 | 33.99% |
| IWM240524C00182000 | 2024-04-26 10:22AM EDT | 2024-05-24 | 17.63 | 17.77 | 17.91 | +1.79 | +11.30% | 1 | 14 | 32.52% |
| IWM240621C00182000 | 2024-04-22 10:31AM EDT | 2024-06-21 | 15.72 | 18.84 | 19.07 | 0.00 | - | 1 | 855 | 28.63% |
| IWM240628C00182000 | 2024-04-25 12:49PM EDT | 2024-06-28 | 16.70 | 19.08 | 19.28 | 0.00 | - | 2 | 60 | 27.88% |
| IWM240816C00182000 | 2024-04-26 3:36PM EDT | 2024-08-16 | 21.64 | 21.53 | 21.76 | -6.90 | -24.18% | 52 | 7 | 28.17% |
| IWM240920C00182000 | 2024-04-18 12:51PM EDT | 2024-09-20 | 20.56 | 23.12 | 23.44 | 0.00 | - | 1 | 267 | 28.58% |
| IWM240930C00182000 | 2024-03-20 3:52PM EDT | 2024-09-30 | 30.67 | 19.98 | 20.29 | 0.00 | - | 1 | 174 | 20.24% |
| IWM241018C00182000 | 2024-04-19 1:13PM EDT | 2024-10-18 | 20.83 | 23.84 | 24.14 | 0.00 | - | 5 | 5 | 27.68% |
| IWM241115C00182000 | 2024-03-07 10:34AM EDT | 2024-11-15 | 34.36 | 31.19 | 31.72 | 0.00 | - | 3 | 0 | 40.11% |
| IWM241231C00182000 | 2024-01-22 4:15PM EDT | 2024-12-31 | 27.45 | 28.59 | 29.29 | 0.00 | - | 1 | 2 | 32.11% |
| IWM250117C00182000 | 2024-04-25 9:55AM EDT | 2025-01-17 | 24.33 | 27.28 | 27.77 | 0.00 | - | 1 | 243 | 28.56% |
| IWM250620C00182000 | 2024-04-25 9:57AM EDT | 2025-06-20 | 29.53 | 32.18 | 32.96 | 0.00 | - | 4 | 21 | 29.48% |
| IWM260116C00182000 | 2023-09-19 10:54AM EDT | 2026-01-16 | 29.50 | 19.00 | 24.00 | 0.00 | - | - | 6 | 14.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240503P00182000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 1,223 | 2,628 | 29.49% |
| IWM240510P00182000 | 2024-04-26 12:08PM EDT | 2024-05-10 | 0.15 | 0.12 | 0.13 | -0.15 | -50.00% | 29 | 111 | 24.41% |
| IWM240517P00182000 | 2024-04-26 3:46PM EDT | 2024-05-17 | 0.30 | 0.29 | 0.30 | -0.27 | -47.37% | 2,768 | 39,604 | 23.58% |
| IWM240524P00182000 | 2024-04-26 1:55PM EDT | 2024-05-24 | 0.48 | 0.46 | 0.48 | -0.39 | -44.83% | 1 | 127 | 22.83% |
| IWM240621P00182000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 1.37 | 1.37 | 1.39 | -0.53 | -27.89% | 131 | 16,318 | 22.13% |
| IWM240628P00182000 | 2024-04-25 2:37PM EDT | 2024-06-28 | 2.14 | 1.53 | 1.57 | 0.00 | - | 1 | 824 | 21.79% |
| IWM240816P00182000 | 2024-04-23 3:48PM EDT | 2024-08-16 | 2.89 | 2.73 | 2.78 | -0.07 | -2.36% | 3 | 4,269 | 20.48% |
| IWM240920P00182000 | 2024-04-25 2:54PM EDT | 2024-09-20 | 4.23 | 3.50 | 3.55 | 0.00 | - | 96 | 3,227 | 19.95% |
| IWM240930P00182000 | 2024-04-15 2:39PM EDT | 2024-09-30 | 5.14 | 3.68 | 3.77 | 0.00 | - | 1 | 82 | 19.86% |
| IWM241018P00182000 | 2024-04-25 10:19AM EDT | 2024-10-18 | 4.48 | 4.15 | 4.22 | -0.74 | -14.18% | 1 | 5,796 | 19.87% |
| IWM241115P00182000 | 2024-04-19 12:35PM EDT | 2024-11-15 | 7.31 | 4.94 | 5.04 | 0.00 | - | 1 | 58 | 20.19% |
| IWM250117P00182000 | 2024-04-19 12:15PM EDT | 2025-01-17 | 8.39 | 6.06 | 6.18 | 0.00 | - | 18 | 5,834 | 19.68% |
| IWM250331P00182000 | 2024-04-04 4:04PM EDT | 2025-03-31 | 6.71 | 7.08 | 7.37 | 0.00 | - | 7 | 3 | 19.28% |
| IWM250620P00182000 | 2024-04-24 1:14PM EDT | 2025-06-20 | 8.86 | 8.14 | 8.53 | 0.00 | - | 1 | 2,612 | 18.91% |
| IWM260116P00182000 | 2024-04-10 4:00PM EDT | 2026-01-16 | 10.90 | 10.46 | 11.12 | 0.00 | - | 32 | 22 | 18.27% |
© 2024 Yahoo. Todos os direitos reservados.