Mercado abrirá em 4 h 22 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,74 +0,17 (+0,20%) OURO
2.358,70 +16,20 (+0,69%) Bitcoin USD
64.384,05 +571,51 (+0,90%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:187.00
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00187000 | 2024-04-25 2:44PM EDT | 2024-04-26 | 8.97 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| IWM240430C00187000 | 2024-04-25 12:57PM EDT | 2024-04-30 | 9.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM240503C00187000 | 2024-04-25 1:24PM EDT | 2024-05-03 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240510C00187000 | 2024-04-18 2:40PM EDT | 2024-05-10 | 8.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240517C00187000 | 2024-04-25 9:39AM EDT | 2024-05-17 | 9.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240531C00187000 | 2024-04-24 11:43AM EDT | 2024-05-31 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240621C00187000 | 2024-04-25 2:18PM EDT | 2024-06-21 | 13.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240628C00187000 | 2024-04-23 9:31AM EDT | 2024-06-28 | 13.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240816C00187000 | 2024-04-24 9:55AM EDT | 2024-08-16 | 17.91 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| IWM240920C00187000 | 2024-04-24 12:40PM EDT | 2024-09-20 | 18.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240930C00187000 | 2024-03-28 11:37AM EDT | 2024-09-30 | 31.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM241018C00187000 | 2024-04-16 9:35AM EDT | 2024-10-18 | 18.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241115C00187000 | 2024-04-16 9:43AM EDT | 2024-11-15 | 19.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241231C00187000 | 2024-03-14 1:06PM EDT | 2024-12-31 | 27.08 | 24.37 | 25.16 | 0.00 | - | 1 | 5 | 31.78% |
| IWM250117C00187000 | 2024-04-22 3:07PM EDT | 2025-01-17 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM260116C00187000 | 2024-04-08 1:04PM EDT | 2026-01-16 | 40.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00187000 | 2024-04-25 1:48PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 25.00% |
| IWM240430P00187000 | 2024-04-25 3:29PM EDT | 2024-04-30 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| IWM240501P00187000 | 2024-04-25 12:12PM EDT | 2024-05-01 | 0.25 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| IWM240503P00187000 | 2024-04-25 1:37PM EDT | 2024-05-03 | 0.38 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 6.25% |
| IWM240510P00187000 | 2024-04-25 3:19PM EDT | 2024-05-10 | 0.69 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| IWM240517P00187000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 1.17 | 0.00 | 0.00 | 0.00 | - | 7,333 | 0 | 6.25% |
| IWM240531P00187000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 1.71 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 3.13% |
| IWM240621P00187000 | 2024-04-25 4:10PM EDT | 2024-06-21 | 2.75 | 0.00 | 0.00 | 0.00 | - | 97,018 | 0 | 3.13% |
| IWM240628P00187000 | 2024-04-25 3:52PM EDT | 2024-06-28 | 3.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| IWM240816P00187000 | 2024-04-24 10:15AM EDT | 2024-08-16 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM240920P00187000 | 2024-04-24 3:04PM EDT | 2024-09-20 | 5.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IWM240930P00187000 | 2024-04-17 2:45PM EDT | 2024-09-30 | 6.43 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| IWM241018P00187000 | 2024-04-17 12:11PM EDT | 2024-10-18 | 7.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| IWM241115P00187000 | 2024-04-23 3:51PM EDT | 2024-11-15 | 6.46 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 1.56% |
| IWM241231P00187000 | 2024-01-23 1:46PM EDT | 2024-12-31 | 9.20 | 8.27 | 8.48 | 0.00 | - | 1 | 2 | 20.03% |
| IWM250117P00187000 | 2024-04-18 9:32AM EDT | 2025-01-17 | 9.47 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| IWM250331P00187000 | 2024-04-04 3:42PM EDT | 2025-03-31 | 8.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM260116P00187000 | 2024-02-28 11:13AM EDT | 2026-01-16 | 12.20 | 9.47 | 10.86 | 0.00 | - | 8 | 3 | 15.09% |
© 2024 Yahoo. Todos os direitos reservados.