Mercado fechará em 3 h 13 min
BOVESPA
129.246,94 +36,46 (+0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.099,83 -8,49 (-0,01%) PETROLEO CRU
78,87 +0,49 (+0,63%) OURO
2.325,40 +1,20 (+0,05%) Bitcoin USD
62.252,34 -1.300,66 (-2,05%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:47PM EDT. Mercado aberto.
Preço de exercício:185.00
Opções de comprapara8 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00185000 | 2024-05-07 2:11PM EDT | 2024-05-08 | 18.09 | 18.25 | 18.35 | -2.35 | -11.50% | 1 | 9 | 90.23% |
| IWM240510C00185000 | 2024-05-08 11:21AM EDT | 2024-05-10 | 18.77 | 18.34 | 18.45 | +5.49 | +41.34% | 37 | 92 | 59.57% |
| IWM240516C00185000 | 2024-05-03 9:36AM EDT | 2024-05-16 | 18.53 | 18.55 | 18.67 | 0.00 | - | 1 | 1 | 42.14% |
| IWM240517C00185000 | 2024-05-08 12:23PM EDT | 2024-05-17 | 18.66 | 18.58 | 18.69 | -1.79 | -8.75% | 21 | 12,064 | 40.38% |
| IWM240524C00185000 | 2024-05-08 9:33AM EDT | 2024-05-24 | 18.33 | 18.86 | 18.99 | -2.10 | -10.28% | 1 | 123 | 35.25% |
| IWM240531C00185000 | 2024-05-03 10:04AM EDT | 2024-05-31 | 18.81 | 19.09 | 19.20 | 0.00 | - | 5 | 54 | 31.81% |
| IWM240607C00185000 | 2024-04-30 9:48AM EDT | 2024-06-07 | 15.50 | 19.44 | 19.56 | 0.00 | - | 22 | 99 | 30.91% |
| IWM240621C00185000 | 2024-05-07 12:24PM EDT | 2024-06-21 | 22.55 | 19.77 | 19.88 | 0.00 | - | 1 | 34,386 | 27.60% |
| IWM240628C00185000 | 2024-05-08 11:39AM EDT | 2024-06-28 | 20.44 | 19.94 | 20.09 | -0.19 | -0.92% | 1 | 173 | 26.81% |
| IWM240719C00185000 | 2024-05-08 12:05PM EDT | 2024-07-19 | 21.26 | 21.00 | 21.14 | -2.42 | -10.22% | 1 | 419 | 26.98% |
| IWM240816C00185000 | 2024-05-07 11:18AM EDT | 2024-08-16 | 24.84 | 22.28 | 22.48 | 0.00 | - | 2 | 178 | 27.19% |
| IWM240920C00185000 | 2024-05-08 9:37AM EDT | 2024-09-20 | 23.76 | 23.92 | 24.10 | -1.36 | -5.41% | 1 | 11,634 | 27.56% |
| IWM240930C00185000 | 2024-05-08 10:02AM EDT | 2024-09-30 | 24.23 | 24.04 | 24.27 | +3.95 | +19.48% | 2 | 1,646 | 27.01% |
| IWM241018C00185000 | 2024-04-29 2:08PM EDT | 2024-10-18 | 22.76 | 24.62 | 24.85 | 0.00 | - | 2 | 12 | 26.78% |
| IWM241115C00185000 | 2024-05-02 3:17PM EDT | 2024-11-15 | 24.04 | 26.14 | 26.41 | 0.00 | - | 2 | 40 | 27.90% |
| IWM241220C00185000 | 2024-05-03 10:38AM EDT | 2024-12-20 | 26.50 | 27.41 | 27.71 | 0.00 | - | 5 | 24,018 | 28.03% |
| IWM241231C00185000 | 2024-05-06 12:48PM EDT | 2024-12-31 | 28.68 | 27.53 | 27.94 | 0.00 | - | 12 | 67 | 27.77% |
| IWM250117C00185000 | 2024-05-08 11:24AM EDT | 2025-01-17 | 28.61 | 28.20 | 28.54 | -0.74 | -2.52% | 1 | 5,937 | 27.85% |
| IWM250321C00185000 | 2024-05-08 12:14PM EDT | 2025-03-21 | 30.60 | 30.40 | 30.81 | +5.10 | +20.00% | 1 | 44 | 28.34% |
| IWM250331C00185000 | 2024-04-25 2:15PM EDT | 2025-03-31 | 26.17 | 30.56 | 31.01 | 0.00 | - | 4 | 5 | 28.20% |
| IWM250620C00185000 | 2024-05-08 11:37AM EDT | 2025-06-20 | 33.76 | 33.19 | 33.75 | +6.20 | +22.50% | 3 | 117 | 28.82% |
| IWM251219C00185000 | 2024-04-30 11:12AM EDT | 2025-12-19 | 34.60 | 38.07 | 38.80 | 0.00 | - | 2 | 12,974 | 29.38% |
| IWM260116C00185000 | 2024-05-01 10:31AM EDT | 2026-01-16 | 33.69 | 37.87 | 39.93 | 0.00 | - | 1 | 56 | 29.88% |
| IWM260618C00185000 | 2024-02-22 2:56PM EDT | 2026-06-18 | 41.50 | 42.50 | 47.50 | 0.00 | - | 1 | 120 | 33.81% |
| IWM261218C00185000 | 2024-04-17 9:30AM EDT | 2026-12-18 | 41.93 | 44.15 | 49.00 | 0.00 | - | 1 | 506 | 31.66% |
Opções de vendapara8 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00185000 | 2024-05-06 10:38AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 115 | 64.06% |
| IWM240509P00185000 | 2024-05-06 9:30AM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 27 | 48.44% |
| IWM240510P00185000 | 2024-05-07 3:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,461 | 39.84% |
| IWM240513P00185000 | 2024-05-03 3:58PM EDT | 2024-05-13 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 104 | 30.47% |
| IWM240514P00185000 | 2024-05-03 10:41AM EDT | 2024-05-14 | 0.06 | 0.01 | 0.02 | 0.00 | - | 1 | 6 | 28.13% |
| IWM240516P00185000 | 2024-05-06 3:19PM EDT | 2024-05-16 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 1 | 127 | 28.71% |
| IWM240517P00185000 | 2024-05-08 10:37AM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 161 | 71,776 | 27.93% |
| IWM240524P00185000 | 2024-05-08 12:26PM EDT | 2024-05-24 | 0.13 | 0.13 | 0.14 | 0.00 | - | 15 | 1,866 | 24.02% |
| IWM240531P00185000 | 2024-05-08 12:15PM EDT | 2024-05-31 | 0.22 | 0.21 | 0.22 | +0.02 | +10.00% | 20 | 5,817 | 22.05% |
| IWM240607P00185000 | 2024-05-08 10:52AM EDT | 2024-06-07 | 0.34 | 0.35 | 0.37 | +0.02 | +6.25% | 7 | 335 | 21.68% |
| IWM240614P00185000 | 2024-05-08 9:48AM EDT | 2024-06-14 | 0.60 | 0.61 | 0.63 | +0.04 | +7.14% | 8 | 85 | 22.33% |
| IWM240621P00185000 | 2024-05-08 12:11PM EDT | 2024-06-21 | 0.76 | 0.75 | 0.76 | +0.06 | +8.57% | 361 | 118,207 | 21.58% |
| IWM240628P00185000 | 2024-05-08 10:24AM EDT | 2024-06-28 | 0.88 | 0.90 | 0.92 | +0.10 | +12.82% | 63 | 1,841 | 21.22% |
| IWM240719P00185000 | 2024-05-08 12:26PM EDT | 2024-07-19 | 1.36 | 1.35 | 1.37 | +0.08 | +6.25% | 987 | 41,825 | 20.30% |
| IWM240816P00185000 | 2024-05-08 11:39AM EDT | 2024-08-16 | 1.96 | 2.00 | 2.02 | +0.12 | +6.52% | 2,180 | 10,696 | 19.81% |
| IWM240920P00185000 | 2024-05-08 11:33AM EDT | 2024-09-20 | 2.70 | 2.71 | 2.75 | +0.16 | +6.30% | 9 | 42,846 | 19.29% |
| IWM240930P00185000 | 2024-05-07 3:55PM EDT | 2024-09-30 | 2.75 | 2.92 | 2.97 | 0.00 | - | 2 | 233 | 19.23% |
| IWM241018P00185000 | 2024-05-03 3:20PM EDT | 2024-10-18 | 3.91 | 3.40 | 3.45 | 0.00 | - | 33 | 118 | 19.37% |
| IWM241115P00185000 | 2024-05-07 10:15AM EDT | 2024-11-15 | 4.02 | 4.21 | 4.27 | 0.00 | - | 1 | 185 | 19.76% |
| IWM241220P00185000 | 2024-05-06 3:59PM EDT | 2024-12-20 | 4.87 | 4.92 | 4.98 | 0.00 | - | 275 | 47,206 | 19.60% |
| IWM241231P00185000 | 2024-05-06 10:16AM EDT | 2024-12-31 | 4.96 | 5.05 | 5.16 | 0.00 | - | 1 | 68 | 19.49% |
| IWM250117P00185000 | 2024-05-07 3:53PM EDT | 2025-01-17 | 5.10 | 5.37 | 5.44 | 0.00 | - | 396 | 48,281 | 19.34% |
| IWM250321P00185000 | 2024-05-07 12:51PM EDT | 2025-03-21 | 6.05 | 6.37 | 6.54 | 0.00 | - | 8 | 12,087 | 19.10% |
| IWM250331P00185000 | 2024-05-01 3:18PM EDT | 2025-03-31 | 7.64 | 6.52 | 6.69 | 0.00 | - | 4 | 11 | 19.05% |
| IWM250620P00185000 | 2024-05-08 9:39AM EDT | 2025-06-20 | 7.95 | 7.69 | 7.93 | +0.29 | +3.79% | 8 | 20,880 | 18.78% |
| IWM251219P00185000 | 2024-05-07 10:21AM EDT | 2025-12-19 | 9.71 | 10.00 | 10.26 | 0.00 | - | 3 | 21,729 | 18.25% |
| IWM260116P00185000 | 2024-05-06 4:02PM EDT | 2026-01-16 | 10.60 | 10.09 | 10.92 | +0.40 | +3.92% | 1 | 7,343 | 18.55% |
| IWM260618P00185000 | 2024-04-26 2:34PM EDT | 2026-06-18 | 13.50 | 11.44 | 13.06 | 0.00 | - | 10 | 347 | 18.66% |
| IWM261218P00185000 | 2024-04-18 12:35PM EDT | 2026-12-18 | 16.77 | 13.19 | 15.16 | 0.00 | - | 3 | 1,422 | 18.57% |
© 2024 Yahoo. Todos os direitos reservados.