Mercado fechará em 3 h 3 min
BOVESPA
124.799,29 -348,78 (-0,28%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.373,93 -259,82 (-0,46%) PETROLEO CRU
82,66 -0,70 (-0,84%) OURO
2.338,60 -3,50 (-0,15%) Bitcoin USD
64.703,54 -2.037,70 (-3,05%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:57PM EDT. Mercado aberto.
Preço de exercício:192.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240424C00192000 | 2024-04-24 9:31AM EDT | 2024-04-24 | 5.60 | 4.63 | 4.76 | -1.61 | -22.33% | 1 | 385 | 0.00% |
| IWM240425C00192000 | 2024-04-23 11:50AM EDT | 2024-04-25 | 6.55 | 4.83 | 4.94 | 0.00 | - | 2 | 37 | 0.00% |
| IWM240426C00192000 | 2024-04-24 12:13PM EDT | 2024-04-26 | 4.90 | 5.03 | 5.13 | -1.85 | -27.41% | 48 | 2,327 | 20.90% |
| IWM240429C00192000 | 2024-04-22 9:31AM EDT | 2024-04-29 | 3.86 | 5.23 | 5.26 | 0.00 | - | 13 | 44 | 17.58% |
| IWM240430C00192000 | 2024-04-23 2:51PM EDT | 2024-04-30 | 7.12 | 5.40 | 5.50 | -0.38 | -5.07% | 1 | 84 | 20.04% |
| IWM240501C00192000 | 2024-04-23 2:56PM EDT | 2024-05-01 | 7.79 | 5.71 | 5.80 | 0.00 | - | 9 | 14 | 22.46% |
| IWM240502C00192000 | 2024-04-22 1:15PM EDT | 2024-05-02 | 5.03 | 5.91 | 6.01 | 0.00 | - | 19 | 8 | 23.44% |
| IWM240503C00192000 | 2024-04-24 11:58AM EDT | 2024-05-03 | 6.21 | 6.11 | 6.20 | -1.46 | -19.04% | 8 | 900 | 24.09% |
| IWM240510C00192000 | 2024-04-24 10:41AM EDT | 2024-05-10 | 7.66 | 6.85 | 6.93 | +0.36 | +4.93% | 1 | 81 | 23.60% |
| IWM240517C00192000 | 2024-04-24 11:27AM EDT | 2024-05-17 | 7.82 | 7.62 | 7.70 | -1.68 | -17.68% | 211 | 2,365 | 24.15% |
| IWM240524C00192000 | 2024-04-23 1:41PM EDT | 2024-05-24 | 9.99 | 8.23 | 8.31 | 0.00 | - | 14 | 112 | 24.16% |
| IWM240531C00192000 | 2024-04-24 12:06PM EDT | 2024-05-31 | 8.67 | 8.63 | 8.72 | -0.92 | -9.59% | 15 | 70 | 23.56% |
| IWM240621C00192000 | 2024-04-23 3:18PM EDT | 2024-06-21 | 11.40 | 9.91 | 9.99 | 0.00 | - | 17 | 23,549 | 23.18% |
| IWM240628C00192000 | 2024-04-24 9:42AM EDT | 2024-06-28 | 11.34 | 10.26 | 10.33 | +2.98 | +35.65% | 21 | 416 | 22.98% |
| IWM240719C00192000 | 2024-04-24 10:53AM EDT | 2024-07-19 | 11.85 | 11.50 | 11.58 | -1.15 | -8.85% | 60 | 60 | 23.42% |
| IWM240816C00192000 | 2024-04-22 3:30PM EDT | 2024-08-16 | 14.18 | 13.14 | 13.22 | +1.44 | +11.30% | 1 | 176 | 24.22% |
| IWM240920C00192000 | 2024-04-18 3:54PM EDT | 2024-09-20 | 13.00 | 14.89 | 14.98 | 0.00 | - | 20 | 2,771 | 24.81% |
| IWM240930C00192000 | 2024-04-17 10:16AM EDT | 2024-09-30 | 14.90 | 15.07 | 15.27 | 0.00 | - | 9 | 121 | 24.59% |
| IWM241018C00192000 | 2024-04-23 12:53PM EDT | 2024-10-18 | 17.42 | 15.71 | 15.97 | 0.00 | - | 7 | 12 | 24.63% |
| IWM241115C00192000 | 2024-04-22 2:12PM EDT | 2024-11-15 | 17.26 | 17.35 | 17.64 | 0.00 | - | 25 | 255 | 25.80% |
| IWM241231C00192000 | 2024-02-09 12:01PM EDT | 2024-12-31 | 21.49 | 27.70 | 28.44 | 0.00 | - | - | 192 | 40.31% |
| IWM250117C00192000 | 2024-04-24 11:59AM EDT | 2025-01-17 | 19.73 | 19.52 | 19.79 | -1.61 | -7.54% | 11 | 415 | 25.84% |
| IWM250321C00192000 | 2024-04-18 11:14AM EDT | 2025-03-21 | 21.55 | 21.72 | 22.14 | 0.00 | - | - | 104 | 26.48% |
| IWM260116C00192000 | 2024-04-17 9:35AM EDT | 2026-01-16 | 30.36 | 29.90 | 30.97 | 0.00 | - | 2 | 3 | 27.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240424P00192000 | 2024-04-24 12:02PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 682 | 1,438 | 21.88% |
| IWM240425P00192000 | 2024-04-24 12:38PM EDT | 2024-04-25 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 530 | 154 | 22.07% |
| IWM240426P00192000 | 2024-04-24 12:41PM EDT | 2024-04-26 | 0.23 | 0.24 | 0.25 | +0.10 | +66.67% | 1,523 | 5,841 | 24.02% |
| IWM240429P00192000 | 2024-04-24 12:16PM EDT | 2024-04-29 | 0.40 | 0.40 | 0.42 | +0.15 | +60.00% | 327 | 1,452 | 20.07% |
| IWM240430P00192000 | 2024-04-24 12:36PM EDT | 2024-04-30 | 0.57 | 0.53 | 0.55 | +0.20 | +54.05% | 113 | 1,930 | 20.46% |
| IWM240501P00192000 | 2024-04-24 12:38PM EDT | 2024-05-01 | 0.84 | 0.82 | 0.84 | +0.26 | +44.83% | 71 | 410 | 22.71% |
| IWM240502P00192000 | 2024-04-24 12:23PM EDT | 2024-05-02 | 0.92 | 0.93 | 0.96 | +0.27 | +41.54% | 12 | 23 | 22.71% |
| IWM240503P00192000 | 2024-04-24 11:37AM EDT | 2024-05-03 | 1.00 | 1.13 | 1.14 | +0.17 | +20.48% | 59 | 4,702 | 23.32% |
| IWM240510P00192000 | 2024-04-24 10:59AM EDT | 2024-05-10 | 1.46 | 1.64 | 1.67 | +0.23 | +18.70% | 114 | 2,998 | 21.68% |
| IWM240517P00192000 | 2024-04-24 12:36PM EDT | 2024-05-17 | 2.25 | 2.21 | 2.23 | +0.45 | +25.00% | 707 | 79,604 | 21.45% |
| IWM240524P00192000 | 2024-04-24 11:43AM EDT | 2024-05-24 | 2.53 | 2.64 | 2.67 | +0.36 | +16.59% | 48 | 973 | 21.02% |
| IWM240531P00192000 | 2024-04-24 11:07AM EDT | 2024-05-31 | 2.69 | 2.91 | 2.95 | +0.26 | +10.70% | 8 | 167 | 20.20% |
| IWM240621P00192000 | 2024-04-24 12:30PM EDT | 2024-06-21 | 4.08 | 4.12 | 4.15 | +0.46 | +12.71% | 1,837 | 41,387 | 20.31% |
| IWM240628P00192000 | 2024-04-23 3:10PM EDT | 2024-06-28 | 3.74 | 4.38 | 4.41 | 0.00 | - | 7 | 1,061 | 20.03% |
| IWM240719P00192000 | 2024-04-23 2:53PM EDT | 2024-07-19 | 4.84 | 5.11 | 5.12 | +0.40 | +9.01% | 1 | 738 | 19.40% |
| IWM240816P00192000 | 2024-04-24 12:09PM EDT | 2024-08-16 | 6.06 | 5.97 | 6.02 | +0.78 | +14.77% | 20 | 453 | 19.01% |
| IWM240920P00192000 | 2024-04-23 12:46PM EDT | 2024-09-20 | 6.38 | 6.90 | 6.95 | 0.00 | - | 1 | 1,498 | 18.57% |
| IWM240930P00192000 | 2024-04-22 3:59PM EDT | 2024-09-30 | 7.91 | 7.13 | 7.21 | 0.00 | - | 1 | 161 | 18.50% |
| IWM241018P00192000 | 2024-04-23 2:43PM EDT | 2024-10-18 | 6.87 | 7.67 | 7.74 | 0.00 | - | 3 | 3,086 | 18.54% |
| IWM241115P00192000 | 2024-04-17 1:24PM EDT | 2024-11-15 | 9.99 | 8.57 | 8.67 | 0.00 | - | 1 | 871 | 18.86% |
| IWM241231P00192000 | 2024-04-17 1:25PM EDT | 2024-12-31 | 10.85 | 9.45 | 9.60 | 0.00 | - | 1 | 12 | 18.52% |
| IWM250117P00192000 | 2024-04-22 2:23PM EDT | 2025-01-17 | 10.25 | 9.80 | 9.90 | 0.00 | - | 1 | 1,789 | 18.39% |
| IWM250321P00192000 | 2024-04-17 10:03AM EDT | 2025-03-21 | 11.83 | 10.83 | 10.98 | 0.00 | - | 1 | 1,277 | 18.04% |
| IWM250331P00192000 | 2024-04-04 3:45PM EDT | 2025-03-31 | 9.59 | 10.88 | 11.20 | 0.00 | - | 2 | 1 | 18.07% |
| IWM260116P00192000 | 2023-12-08 1:37PM EDT | 2026-01-16 | 19.90 | 16.64 | 19.11 | 0.00 | - | - | 1 | 21.14% |
© 2024 Yahoo. Todos os direitos reservados.