Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
64.168,58 +2.208,40 (+3,56%)
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:186.00
Opções de comprapara22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00186000 | 2024-04-19 3:37PM EDT | 2024-04-26 | 7.71 | 7.69 | 7.82 | +0.29 | +3.91% | 12 | 37 | 28.52% |
| IWM240503C00186000 | 2024-04-19 2:44PM EDT | 2024-05-03 | 7.51 | 8.64 | 8.76 | -2.64 | -26.01% | 20 | 6 | 28.86% |
| IWM240517C00186000 | 2024-04-19 3:19PM EDT | 2024-05-17 | 9.48 | 10.02 | 10.14 | -0.30 | -3.07% | 121 | 614 | 28.15% |
| IWM240531C00186000 | 2024-04-12 12:32PM EDT | 2024-05-31 | 16.65 | 11.00 | 11.12 | 0.00 | - | 12 | 12 | 27.20% |
| IWM240621C00186000 | 2024-04-19 2:58PM EDT | 2024-06-21 | 12.25 | 12.20 | 12.32 | -0.23 | -1.84% | 2 | 1,456 | 26.31% |
| IWM240628C00186000 | 2024-04-17 11:03AM EDT | 2024-06-28 | 14.15 | 12.54 | 12.67 | 0.00 | - | 1 | 38 | 26.08% |
| IWM240816C00186000 | 2024-04-19 3:08PM EDT | 2024-08-16 | 14.62 | 15.35 | 15.49 | -0.80 | -5.19% | 4 | 917 | 26.82% |
| IWM240920C00186000 | 2024-04-19 2:51PM EDT | 2024-09-20 | 16.22 | 17.12 | 17.27 | -9.37 | -36.62% | 5 | 1,014 | 27.30% |
| IWM240930C00186000 | 2024-04-16 12:06PM EDT | 2024-09-30 | 18.66 | 17.20 | 17.58 | 0.00 | - | 1 | 1 | 27.09% |
| IWM241115C00186000 | 2024-03-12 12:45PM EDT | 2024-11-15 | 28.09 | 26.37 | 26.71 | 0.00 | - | - | 2 | 40.18% |
| IWM241231C00186000 | 2024-03-14 1:06PM EDT | 2024-12-31 | 27.83 | 25.07 | 25.86 | 0.00 | - | 1 | 0 | 35.02% |
| IWM250117C00186000 | 2024-04-19 10:07AM EDT | 2025-01-17 | 22.52 | 21.43 | 21.89 | -4.81 | -17.60% | 5 | 1,526 | 27.73% |
| IWM260116C00186000 | 2024-02-05 1:37PM EDT | 2026-01-16 | 31.02 | 39.58 | 43.06 | 0.00 | - | 2 | 2 | 39.87% |
Opções de vendapara22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00186000 | 2024-04-19 4:13PM EDT | 2024-04-26 | 0.37 | 0.37 | 0.39 | -0.20 | -35.09% | 947 | 552 | 23.73% |
| IWM240503P00186000 | 2024-04-19 4:08PM EDT | 2024-05-03 | 1.12 | 1.12 | 1.14 | -0.20 | -15.15% | 1,306 | 2,949 | 24.66% |
| IWM240510P00186000 | 2024-04-19 2:40PM EDT | 2024-05-10 | 2.05 | 1.60 | 1.63 | +0.30 | +17.14% | 125 | 1,932 | 23.65% |
| IWM240517P00186000 | 2024-04-19 4:12PM EDT | 2024-05-17 | 2.11 | 2.12 | 2.15 | -0.13 | -5.80% | 1,873 | 98,789 | 23.49% |
| IWM240524P00186000 | 2024-04-19 2:52PM EDT | 2024-05-24 | 2.95 | 2.47 | 2.51 | +0.44 | +17.53% | 47 | 153 | 22.80% |
| IWM240531P00186000 | 2024-04-19 11:18AM EDT | 2024-05-31 | 2.77 | 2.75 | 2.80 | -0.04 | -1.42% | 9 | 111 | 22.11% |
| IWM240621P00186000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 3.87 | 3.86 | 3.91 | -0.06 | -1.53% | 5,478 | 25,766 | 21.97% |
| IWM240628P00186000 | 2024-04-19 2:57PM EDT | 2024-06-28 | 4.59 | 4.10 | 4.17 | +0.26 | +6.00% | 18 | 168 | 21.70% |
| IWM240816P00186000 | 2024-04-19 12:54PM EDT | 2024-08-16 | 6.11 | 5.66 | 5.74 | +0.41 | +7.19% | 77 | 330 | 20.53% |
| IWM240920P00186000 | 2024-04-19 2:28PM EDT | 2024-09-20 | 6.93 | 6.56 | 6.65 | +1.15 | +19.90% | 2,502 | 1,528 | 19.99% |
| IWM240930P00186000 | 2024-04-04 3:59PM EDT | 2024-09-30 | 4.34 | 6.80 | 6.90 | 0.00 | - | 2 | 207 | 19.89% |
| IWM241018P00186000 | 2024-04-18 1:26PM EDT | 2024-10-18 | 7.30 | 7.31 | 7.42 | 0.00 | - | 1,356 | 1,454 | 19.89% |
| IWM241115P00186000 | 2024-03-19 3:40PM EDT | 2024-11-15 | 5.61 | 8.21 | 8.32 | 0.00 | - | 407 | 307 | 20.15% |
| IWM241231P00186000 | 2024-01-08 4:32PM EDT | 2024-12-31 | 9.30 | 9.34 | 9.61 | 0.00 | - | - | 1 | 20.35% |
| IWM250117P00186000 | 2024-04-18 10:10AM EDT | 2025-01-17 | 9.05 | 9.39 | 9.54 | -0.03 | -0.33% | 5 | 1,739 | 19.60% |
| IWM250331P00186000 | 2024-04-04 3:40PM EDT | 2025-03-31 | 7.84 | 10.43 | 10.86 | 0.00 | - | 3 | 2 | 19.25% |
| IWM260116P00186000 | 2024-03-19 11:34AM EDT | 2026-01-16 | 11.94 | 13.08 | 15.31 | 0.00 | - | 2 | 11 | 18.75% |
© 2024 Yahoo. Todos os direitos reservados.