Mercado fechado
BOVESPA
125.177,08 +980,90 (+0,79%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.856,94 +117,51 (+0,21%) PETROLEO CRU
83,23 +0,50 (+0,60%) OURO
2.402,30 +4,30 (+0,18%) Bitcoin USD
64.292,86 +940,90 (+1,49%)
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:191.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00191000 | 2024-04-19 3:50PM EDT | 2024-04-19 | 1.44 | 1.49 | 1.61 | -0.87 | -37.66% | 702 | 721 | 0.00% |
| IWM240426C00191000 | 2024-04-19 3:43PM EDT | 2024-04-26 | 3.18 | 3.28 | 3.31 | -0.75 | -19.08% | 767 | 90 | 18.53% |
| IWM240503C00191000 | 2024-04-19 3:09PM EDT | 2024-05-03 | 4.59 | 4.65 | 4.71 | -0.68 | -12.90% | 27 | 152 | 22.97% |
| IWM240510C00191000 | 2024-04-19 1:54PM EDT | 2024-05-10 | 6.00 | 5.38 | 5.43 | +0.60 | +11.11% | 5 | 17 | 22.89% |
| IWM240517C00191000 | 2024-04-19 3:39PM EDT | 2024-05-17 | 6.04 | 6.17 | 6.23 | -0.55 | -8.35% | 381 | 315 | 23.69% |
| IWM240524C00191000 | 2024-04-19 12:50PM EDT | 2024-05-24 | 7.01 | 6.78 | 6.85 | -0.79 | -10.13% | 14 | 8 | 23.88% |
| IWM240531C00191000 | 2024-04-18 2:56PM EDT | 2024-05-31 | 7.32 | 7.19 | 7.24 | 0.00 | - | 4 | 16 | 23.35% |
| IWM240621C00191000 | 2024-04-19 3:20PM EDT | 2024-06-21 | 8.54 | 8.59 | 8.65 | -0.08 | -0.93% | 14 | 954 | 23.57% |
| IWM240628C00191000 | 2024-04-19 3:13PM EDT | 2024-06-28 | 8.94 | 8.86 | 8.95 | -0.30 | -3.25% | 6 | 308 | 23.27% |
| IWM240719C00191000 | 2024-04-18 3:44PM EDT | 2024-07-19 | 10.47 | 10.12 | 10.20 | 0.00 | - | 3 | 19 | 23.71% |
| IWM240816C00191000 | 2024-04-19 1:01PM EDT | 2024-08-16 | 12.08 | 11.79 | 11.85 | -1.65 | -12.02% | 32 | 123 | 24.54% |
| IWM240920C00191000 | 2024-04-19 11:10AM EDT | 2024-09-20 | 13.97 | 13.59 | 13.66 | +0.20 | +1.45% | 1 | 1,498 | 25.23% |
| IWM240930C00191000 | 2024-02-16 10:36AM EDT | 2024-09-30 | 22.70 | 21.00 | 21.38 | 0.00 | - | 1 | 38 | 39.55% |
| IWM241018C00191000 | 2024-04-16 9:36AM EDT | 2024-10-18 | 16.06 | 14.34 | 14.44 | 0.00 | - | - | 0 | 24.67% |
| IWM241231C00191000 | 2024-01-16 12:10PM EDT | 2024-12-31 | 18.67 | 25.32 | 25.87 | 0.00 | - | - | 9 | 38.75% |
| IWM250117C00191000 | 2024-04-05 9:46AM EDT | 2025-01-17 | 25.70 | 16.12 | 19.81 | 0.00 | - | 1 | 243 | 28.30% |
| IWM260116C00191000 | 2024-03-07 10:30AM EDT | 2026-01-16 | 38.49 | 34.50 | 39.49 | 0.00 | - | 3 | 6 | 38.34% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00191000 | 2024-04-19 3:50PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 37,853 | 39,294 | 10.55% |
| IWM240426P00191000 | 2024-04-19 3:48PM EDT | 2024-04-26 | 1.67 | 1.58 | 1.61 | -0.18 | -9.73% | 12,659 | 4,285 | 22.21% |
| IWM240503P00191000 | 2024-04-19 3:47PM EDT | 2024-05-03 | 2.80 | 2.71 | 2.76 | -0.03 | -1.06% | 2,245 | 13,154 | 23.90% |
| IWM240510P00191000 | 2024-04-19 3:45PM EDT | 2024-05-10 | 3.37 | 3.29 | 3.33 | +0.10 | +3.06% | 188 | 2,647 | 22.84% |
| IWM240517P00191000 | 2024-04-19 3:48PM EDT | 2024-05-17 | 3.92 | 3.88 | 3.92 | +0.08 | +2.08% | 1,094 | 44,373 | 22.67% |
| IWM240524P00191000 | 2024-04-19 2:55PM EDT | 2024-05-24 | 4.66 | 4.30 | 4.35 | +0.48 | +11.48% | 25 | 145 | 22.16% |
| IWM240531P00191000 | 2024-04-19 3:25PM EDT | 2024-05-31 | 4.73 | 4.65 | 4.71 | +0.27 | +6.05% | 30 | 184 | 21.66% |
| IWM240621P00191000 | 2024-04-19 3:37PM EDT | 2024-06-21 | 5.92 | 5.86 | 5.90 | +0.28 | +4.96% | 2,577 | 20,322 | 21.50% |
| IWM240628P00191000 | 2024-04-19 2:57PM EDT | 2024-06-28 | 6.42 | 6.11 | 6.15 | +0.54 | +9.18% | 117 | 230 | 21.16% |
| IWM240719P00191000 | 2024-04-19 12:17PM EDT | 2024-07-19 | 6.92 | 6.87 | 6.93 | +1.12 | +19.31% | 8 | 1,518 | 20.64% |
| IWM240816P00191000 | 2024-04-18 11:26AM EDT | 2024-08-16 | 6.54 | 7.80 | 7.88 | 0.00 | - | 2 | 220 | 20.25% |
| IWM240920P00191000 | 2024-04-17 3:59PM EDT | 2024-09-20 | 8.39 | 8.66 | 8.74 | 0.00 | - | 92 | 4,396 | 19.55% |
| IWM240930P00191000 | 2024-01-24 10:32AM EDT | 2024-09-30 | 7.80 | 7.28 | 7.44 | 0.00 | - | 1 | 129 | 16.41% |
| IWM241018P00191000 | 2024-04-19 3:48PM EDT | 2024-10-18 | 9.40 | 9.40 | 9.49 | +0.43 | +4.79% | 2 | 5,647 | 19.38% |
| IWM241115P00191000 | 2024-04-12 9:37AM EDT | 2024-11-15 | 7.35 | 10.25 | 10.36 | 0.00 | - | 18 | 45 | 19.55% |
| IWM241231P00191000 | 2024-03-21 9:41AM EDT | 2024-12-31 | 6.23 | 11.19 | 11.40 | 0.00 | - | 1 | 1 | 19.35% |
| IWM250117P00191000 | 2024-04-18 9:30AM EDT | 2025-01-17 | 11.15 | 11.47 | 11.70 | 0.00 | - | 1 | 757 | 19.19% |
| IWM250321P00191000 | 2024-04-19 3:27PM EDT | 2025-03-21 | 12.69 | 12.51 | 12.78 | +1.22 | +10.64% | 1 | 2,002 | 18.78% |
| IWM260116P00191000 | 2024-02-28 12:01PM EDT | 2026-01-16 | 13.59 | 10.49 | 11.92 | 0.00 | - | - | 4 | 12.81% |
© 2024 Yahoo. Todos os direitos reservados.