Mercado fechará em 1 h 45 min
BOVESPA
126.607,09 +1.961,52 (+1,57%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.516,40 +430,56 (+0,75%) PETROLEO CRU
83,91 +0,34 (+0,41%) OURO
2.350,10 +7,60 (+0,32%) Bitcoin USD
64.056,13 -689,78 (-1,07%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:15PM EDT. Mercado aberto.
Preço de exercício:193.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00193000 | 2024-04-26 1:13PM EDT | 2024-04-26 | 5.75 | 5.69 | 5.80 | +2.05 | +55.41% | 92 | 2,610 | 40.04% |
| IWM240429C00193000 | 2024-04-26 10:46AM EDT | 2024-04-29 | 5.16 | 5.75 | 5.87 | +1.39 | +36.87% | 7 | 111 | 22.07% |
| IWM240430C00193000 | 2024-04-26 1:53PM EDT | 2024-04-30 | 5.97 | 5.85 | 5.93 | +1.91 | +47.04% | 10 | 271 | 21.09% |
| IWM240501C00193000 | 2024-04-26 10:36AM EDT | 2024-05-01 | 5.96 | 6.09 | 6.18 | +2.09 | +54.01% | 1 | 177 | 23.58% |
| IWM240502C00193000 | 2024-04-25 1:08PM EDT | 2024-05-02 | 4.23 | 6.30 | 6.38 | 0.00 | - | 5 | 95 | 24.61% |
| IWM240503C00193000 | 2024-04-26 1:01PM EDT | 2024-05-03 | 6.53 | 6.54 | 6.60 | +1.44 | +28.29% | 106 | 446 | 25.64% |
| IWM240510C00193000 | 2024-04-26 10:25AM EDT | 2024-05-10 | 6.96 | 7.22 | 7.28 | +1.23 | +21.47% | 26 | 163 | 24.09% |
| IWM240517C00193000 | 2024-04-26 11:41AM EDT | 2024-05-17 | 7.28 | 7.92 | 7.99 | +0.88 | +13.75% | 18 | 2,408 | 24.16% |
| IWM240524C00193000 | 2024-04-24 12:18PM EDT | 2024-05-24 | 7.61 | 8.57 | 8.65 | 0.00 | - | 7 | 119 | 24.37% |
| IWM240531C00193000 | 2024-04-26 10:22AM EDT | 2024-05-31 | 8.79 | 9.03 | 9.12 | +1.62 | +22.59% | 8 | 87 | 23.94% |
| IWM240621C00193000 | 2024-04-26 1:46PM EDT | 2024-06-21 | 10.30 | 10.29 | 10.37 | +1.30 | +14.44% | 32 | 1,006 | 23.33% |
| IWM240628C00193000 | 2024-04-26 10:02AM EDT | 2024-06-28 | 10.57 | 10.64 | 10.74 | +1.07 | +11.26% | 2 | 371 | 23.20% |
| IWM240719C00193000 | 2024-04-26 11:02AM EDT | 2024-07-19 | 11.71 | 11.94 | 12.00 | +1.38 | +13.36% | 1 | 242 | 23.61% |
| IWM240816C00193000 | 2024-04-26 1:31PM EDT | 2024-08-16 | 13.62 | 13.57 | 13.66 | -0.36 | -2.58% | 1 | 201 | 24.40% |
| IWM240920C00193000 | 2024-04-25 11:58AM EDT | 2024-09-20 | 13.26 | 15.33 | 15.46 | 0.00 | - | 923 | 2,087 | 25.02% |
| IWM240930C00193000 | 2024-04-24 10:52AM EDT | 2024-09-30 | 15.00 | 15.47 | 15.73 | 0.00 | - | 1 | 89 | 24.75% |
| IWM241018C00193000 | 2024-04-26 11:55AM EDT | 2024-10-18 | 15.86 | 16.19 | 16.38 | +2.68 | +20.33% | 100 | 104 | 24.67% |
| IWM241115C00193000 | 2024-02-12 3:12PM EDT | 2024-11-15 | 23.61 | 23.98 | 24.39 | 0.00 | - | 1 | 6 | 36.84% |
| IWM241231C00193000 | 2024-03-14 10:01AM EDT | 2024-12-31 | 23.03 | 20.40 | 21.16 | 0.00 | - | 5 | 22 | 28.21% |
| IWM250117C00193000 | 2024-04-25 2:57PM EDT | 2025-01-17 | 18.50 | 20.01 | 20.41 | 0.00 | - | 7 | 295 | 26.15% |
| IWM250321C00193000 | 2024-04-22 1:19PM EDT | 2025-03-21 | 20.60 | 22.32 | 22.77 | 0.00 | - | 2 | 671 | 26.75% |
| IWM250331C00193000 | 2024-04-23 1:49PM EDT | 2025-03-31 | 23.27 | 22.50 | 22.99 | 0.00 | - | 10 | 0 | 26.65% |
| IWM260116C00193000 | 2024-04-16 10:52AM EDT | 2026-01-16 | 28.90 | 30.65 | 31.84 | 0.00 | - | 1 | 3 | 28.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00193000 | 2024-04-26 1:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 1,460 | 9,708 | 24.22% |
| IWM240429P00193000 | 2024-04-26 1:50PM EDT | 2024-04-29 | 0.05 | 0.04 | 0.05 | -0.42 | -91.30% | 2,396 | 10,903 | 15.63% |
| IWM240430P00193000 | 2024-04-26 2:00PM EDT | 2024-04-30 | 0.11 | 0.11 | 0.12 | -0.59 | -83.10% | 1,869 | 2,563 | 16.70% |
| IWM240501P00193000 | 2024-04-26 1:40PM EDT | 2024-05-01 | 0.36 | 0.33 | 0.35 | -0.73 | -66.97% | 183 | 451 | 20.39% |
| IWM240502P00193000 | 2024-04-26 1:35PM EDT | 2024-05-02 | 0.47 | 0.44 | 0.45 | -0.72 | -60.50% | 11 | 62 | 20.51% |
| IWM240503P00193000 | 2024-04-26 1:49PM EDT | 2024-05-03 | 0.64 | 0.64 | 0.65 | -0.86 | -57.33% | 1,110 | 13,238 | 21.88% |
| IWM240510P00193000 | 2024-04-26 1:56PM EDT | 2024-05-10 | 1.11 | 1.11 | 1.12 | -1.02 | -47.89% | 130 | 4,514 | 20.04% |
| IWM240517P00193000 | 2024-04-26 1:41PM EDT | 2024-05-17 | 1.72 | 1.64 | 1.67 | -0.87 | -33.59% | 12,735 | 55,676 | 20.08% |
| IWM240524P00193000 | 2024-04-26 1:42PM EDT | 2024-05-24 | 2.11 | 2.06 | 2.08 | -0.79 | -27.24% | 34 | 549 | 19.66% |
| IWM240531P00193000 | 2024-04-26 1:53PM EDT | 2024-05-31 | 2.40 | 2.39 | 2.40 | -1.13 | -32.01% | 2,558 | 371 | 19.13% |
| IWM240621P00193000 | 2024-04-26 1:21PM EDT | 2024-06-21 | 3.65 | 3.58 | 3.60 | -0.98 | -21.17% | 223 | 6,516 | 19.46% |
| IWM240628P00193000 | 2024-04-24 1:20PM EDT | 2024-06-28 | 4.52 | 3.85 | 3.88 | 0.00 | - | 3 | 1,414 | 19.28% |
| IWM240719P00193000 | 2024-04-26 11:08AM EDT | 2024-07-19 | 4.87 | 4.57 | 4.61 | -0.66 | -11.93% | 26 | 576 | 18.78% |
| IWM240816P00193000 | 2024-04-25 9:35AM EDT | 2024-08-16 | 7.10 | 5.44 | 5.50 | 0.00 | - | 35 | 1,090 | 18.43% |
| IWM240920P00193000 | 2024-04-26 12:01PM EDT | 2024-09-20 | 6.62 | 6.34 | 6.38 | -1.11 | -14.36% | 3 | 7,522 | 17.95% |
| IWM240930P00193000 | 2024-04-26 11:45AM EDT | 2024-09-30 | 6.94 | 6.60 | 6.65 | -0.73 | -9.52% | 1 | 576 | 17.91% |
| IWM241018P00193000 | 2024-04-23 10:09AM EDT | 2024-10-18 | 7.80 | 7.12 | 7.19 | 0.00 | - | 1 | 253 | 18.00% |
| IWM241115P00193000 | 2024-04-25 3:11PM EDT | 2024-11-15 | 9.00 | 8.07 | 8.13 | 0.00 | - | 2 | 178 | 18.37% |
| IWM241231P00193000 | 2024-04-23 10:50AM EDT | 2024-12-31 | 9.55 | 8.99 | 9.12 | 0.00 | - | 2 | 6 | 18.16% |
| IWM250117P00193000 | 2024-04-25 12:41PM EDT | 2025-01-17 | 10.71 | 9.32 | 9.43 | 0.00 | - | 2 | 680 | 18.05% |
| IWM250321P00193000 | 2024-04-19 11:17AM EDT | 2025-03-21 | 13.06 | 10.41 | 10.55 | 0.00 | - | 5 | 1,413 | 17.77% |
| IWM250331P00193000 | 2024-04-04 3:45PM EDT | 2025-03-31 | 9.75 | 10.49 | 10.74 | 0.00 | - | 2 | 1 | 17.77% |
| IWM260116P00193000 | 2024-02-08 4:32PM EDT | 2026-01-16 | 16.00 | 12.43 | 14.20 | 0.00 | - | 70 | 70 | 16.47% |
© 2024 Yahoo. Todos os direitos reservados.