Mercado fechado
BOVESPA
125.148,07 -425,09 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.633,75 +81,85 (+0,14%) PETROLEO CRU
83,45 +0,09 (+0,11%) OURO
2.336,30 -5,80 (-0,25%) Bitcoin USD
66.466,48 -327,13 (-0,49%)
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:188.00
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240424C00188000 | 2024-04-19 4:03PM EDT | 2024-04-24 | 5.53 | 10.41 | 10.59 | 0.00 | - | 1 | 1 | 46.48% |
| IWM240425C00188000 | 2024-04-19 9:34AM EDT | 2024-04-25 | 5.69 | 10.50 | 10.68 | 0.00 | - | 1 | 1 | 43.16% |
| IWM240426C00188000 | 2024-04-23 4:13PM EDT | 2024-04-26 | 10.59 | 10.55 | 10.73 | +2.57 | +32.04% | 10 | 38 | 37.99% |
| IWM240430C00188000 | 2024-04-19 1:50PM EDT | 2024-04-30 | 6.52 | 10.68 | 10.85 | 0.00 | - | 109 | 123 | 28.27% |
| IWM240501C00188000 | 2024-04-19 9:49AM EDT | 2024-05-01 | 7.35 | 10.81 | 11.00 | 0.00 | - | 3 | 3 | 29.59% |
| IWM240503C00188000 | 2024-04-22 12:31PM EDT | 2024-05-03 | 7.69 | 11.08 | 11.25 | 0.00 | - | 4 | 28 | 30.32% |
| IWM240510C00188000 | 2024-04-22 11:43AM EDT | 2024-05-10 | 7.78 | 11.59 | 11.75 | 0.00 | - | 16 | 20 | 28.16% |
| IWM240517C00188000 | 2024-04-23 3:48PM EDT | 2024-05-17 | 12.20 | 12.19 | 12.35 | +2.40 | +24.49% | 43 | 441 | 27.98% |
| IWM240531C00188000 | 2024-04-23 3:52PM EDT | 2024-05-31 | 13.19 | 13.07 | 13.24 | +3.82 | +40.77% | 18 | 18 | 26.80% |
| IWM240621C00188000 | 2024-04-23 9:39AM EDT | 2024-06-21 | 13.18 | 14.12 | 14.32 | +1.31 | +11.04% | 12 | 2,113 | 25.62% |
| IWM240628C00188000 | 2024-04-22 1:20PM EDT | 2024-06-28 | 15.01 | 14.44 | 14.63 | +2.71 | +22.03% | 2 | 256 | 25.31% |
| IWM240816C00188000 | 2024-04-17 2:29PM EDT | 2024-08-16 | 14.97 | 17.16 | 17.40 | 0.00 | - | 1 | 16 | 26.22% |
| IWM240920C00188000 | 2024-04-23 3:40PM EDT | 2024-09-20 | 18.94 | 18.86 | 19.16 | -1.96 | -9.38% | 1 | 952 | 26.75% |
| IWM240930C00188000 | 2024-04-12 3:42PM EDT | 2024-09-30 | 18.92 | 19.02 | 19.36 | -1.09 | -5.45% | 1 | 2 | 26.31% |
| IWM241018C00188000 | 2024-03-08 12:10PM EDT | 2024-10-18 | 29.50 | 25.10 | 25.51 | 0.00 | - | 1 | 1 | 36.83% |
| IWM241115C00188000 | 2024-04-16 10:23AM EDT | 2024-11-15 | 19.30 | 21.24 | 21.64 | 0.00 | - | 10 | 19 | 27.31% |
| IWM241231C00188000 | 2024-04-15 12:18PM EDT | 2024-12-31 | 23.19 | 22.64 | 23.21 | 0.00 | - | 10 | 12 | 27.24% |
| IWM250117C00188000 | 2024-04-18 12:51PM EDT | 2025-01-17 | 20.89 | 23.28 | 23.78 | 0.00 | - | 1 | 120 | 27.25% |
| IWM260116C00188000 | 2024-04-16 12:09PM EDT | 2026-01-16 | 32.95 | 32.90 | 35.53 | 0.00 | - | 3 | 18 | 29.67% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240424P00188000 | 2024-04-23 3:40PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 388 | 1,353 | 42.19% |
| IWM240425P00188000 | 2024-04-23 9:52AM EDT | 2024-04-25 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 11 | 232 | 32.81% |
| IWM240426P00188000 | 2024-04-23 3:51PM EDT | 2024-04-26 | 0.03 | 0.03 | 0.04 | -0.14 | -82.35% | 396 | 4,009 | 29.69% |
| IWM240430P00188000 | 2024-04-23 3:52PM EDT | 2024-04-30 | 0.11 | 0.11 | 0.12 | -0.26 | -70.27% | 41 | 1,385 | 23.49% |
| IWM240501P00188000 | 2024-04-23 3:04PM EDT | 2024-05-01 | 0.22 | 0.21 | 0.22 | -0.36 | -62.07% | 9 | 56 | 25.00% |
| IWM240502P00188000 | 2024-04-23 9:46AM EDT | 2024-05-02 | 0.38 | 0.26 | 0.28 | -0.21 | -35.59% | 5 | 40 | 24.95% |
| IWM240503P00188000 | 2024-04-23 2:55PM EDT | 2024-05-03 | 0.34 | 0.35 | 0.37 | -0.50 | -59.52% | 381 | 3,972 | 25.42% |
| IWM240510P00188000 | 2024-04-23 1:40PM EDT | 2024-05-10 | 0.66 | 0.66 | 0.68 | -0.89 | -57.42% | 191 | 274 | 23.27% |
| IWM240517P00188000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 1.07 | 1.04 | 1.07 | -0.74 | -40.88% | 2,323 | 12,016 | 22.86% |
| IWM240531P00188000 | 2024-04-23 2:57PM EDT | 2024-05-31 | 1.61 | 1.59 | 1.63 | -0.77 | -32.35% | 81 | 79 | 21.42% |
| IWM240621P00188000 | 2024-04-23 4:08PM EDT | 2024-06-21 | 2.62 | 2.55 | 2.59 | -0.90 | -25.57% | 33,837 | 12,166 | 21.19% |
| IWM240628P00188000 | 2024-04-23 1:59PM EDT | 2024-06-28 | 2.68 | 2.76 | 2.82 | -1.15 | -30.03% | 44 | 880 | 20.89% |
| IWM240816P00188000 | 2024-04-22 10:28AM EDT | 2024-08-16 | 6.05 | 4.23 | 4.30 | 0.00 | - | 6 | 404 | 19.81% |
| IWM240920P00188000 | 2024-04-23 9:54AM EDT | 2024-09-20 | 5.49 | 5.08 | 5.16 | -1.75 | -24.17% | 6 | 3,708 | 19.29% |
| IWM240930P00188000 | 2024-04-22 3:50PM EDT | 2024-09-30 | 6.49 | 5.32 | 5.41 | 0.00 | - | 1 | 278 | 19.22% |
| IWM241018P00188000 | 2024-04-22 12:14PM EDT | 2024-10-18 | 7.40 | 5.83 | 5.92 | 0.00 | - | 1 | 543 | 19.26% |
| IWM241115P00188000 | 2024-04-11 3:19PM EDT | 2024-11-15 | 6.25 | 6.71 | 6.81 | 0.00 | - | - | 10 | 19.57% |
| IWM241231P00188000 | 2024-04-12 1:30PM EDT | 2024-12-31 | 8.38 | 7.49 | 7.80 | 0.00 | - | 1 | 4 | 19.35% |
| IWM250117P00188000 | 2024-04-23 10:02AM EDT | 2025-01-17 | 8.31 | 7.91 | 8.04 | -2.22 | -21.08% | 2 | 325 | 19.11% |
| IWM250331P00188000 | 2024-04-04 3:42PM EDT | 2025-03-31 | 8.38 | 8.96 | 9.35 | 0.00 | - | 2 | 1 | 18.80% |
| IWM260116P00188000 | 2024-02-12 1:48PM EDT | 2026-01-16 | 12.74 | 10.83 | 12.43 | 0.00 | - | - | 5 | 16.99% |
© 2024 Yahoo. Todos os direitos reservados.