Mercado fechado
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
83,84 +0,27 (+0,32%) OURO
2.346,90 +4,40 (+0,19%) Bitcoin USD
64.443,70 +216,02 (+0,34%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00195000 | 2024-04-25 4:13PM EDT | 2024-04-26 | 2.04 | 1.77 | 1.98 | -1.26 | -38.18% | 14,469 | 4,712 | 26.47% |
| IWM240429C00195000 | 2024-04-25 3:49PM EDT | 2024-04-29 | 2.54 | 2.17 | 2.31 | -1.05 | -29.25% | 1,085 | 274 | 17.75% |
| IWM240430C00195000 | 2024-04-25 3:11PM EDT | 2024-04-30 | 2.66 | 2.43 | 2.56 | -0.44 | -14.19% | 1,599 | 542 | 18.82% |
| IWM240501C00195000 | 2024-04-25 3:30PM EDT | 2024-05-01 | 3.31 | 2.95 | 3.07 | -0.71 | -17.66% | 272 | 223 | 22.51% |
| IWM240502C00195000 | 2024-04-25 4:03PM EDT | 2024-05-02 | 3.14 | 3.19 | 3.31 | -1.43 | -31.29% | 216 | 133 | 23.12% |
| IWM240503C00195000 | 2024-04-25 4:09PM EDT | 2024-05-03 | 3.63 | 3.49 | 3.54 | -0.93 | -20.39% | 1,042 | 854 | 23.67% |
| IWM240510C00195000 | 2024-04-25 3:37PM EDT | 2024-05-10 | 4.44 | 4.21 | 4.36 | -0.69 | -13.45% | 167 | 462 | 22.56% |
| IWM240517C00195000 | 2024-04-25 4:11PM EDT | 2024-05-17 | 5.18 | 5.01 | 5.09 | -0.99 | -16.05% | 24,528 | 20,247 | 22.47% |
| IWM240524C00195000 | 2024-04-25 2:08PM EDT | 2024-05-24 | 5.87 | 5.64 | 5.79 | -1.07 | -15.42% | 222 | 838 | 22.79% |
| IWM240531C00195000 | 2024-04-25 4:13PM EDT | 2024-05-31 | 6.23 | 6.07 | 6.23 | -1.07 | -14.66% | 1,307 | 167 | 22.25% |
| IWM240621C00195000 | 2024-04-25 4:02PM EDT | 2024-06-21 | 7.64 | 7.45 | 7.50 | -0.65 | -7.84% | 844 | 44,654 | 21.83% |
| IWM240628C00195000 | 2024-04-24 11:41AM EDT | 2024-06-28 | 7.20 | 7.81 | 7.95 | -1.48 | -17.05% | 6 | 764 | 21.98% |
| IWM240719C00195000 | 2024-04-25 3:07PM EDT | 2024-07-19 | 9.44 | 9.00 | 9.22 | -0.46 | -4.65% | 36 | 1,212 | 22.46% |
| IWM240816C00195000 | 2024-04-25 3:36PM EDT | 2024-08-16 | 11.00 | 10.60 | 10.83 | -0.63 | -5.42% | 21,280 | 1,567 | 23.19% |
| IWM240920C00195000 | 2024-04-25 1:28PM EDT | 2024-09-20 | 12.19 | 12.34 | 12.59 | -2.14 | -14.93% | 6 | 2,537 | 23.82% |
| IWM240930C00195000 | 2024-04-24 2:16PM EDT | 2024-09-30 | 12.41 | 12.52 | 12.90 | -1.19 | -8.75% | 2 | 260 | 23.65% |
| IWM241018C00195000 | 2024-04-25 12:27PM EDT | 2024-10-18 | 13.07 | 13.31 | 13.63 | -0.92 | -6.58% | 23 | 2,067 | 23.76% |
| IWM241115C00195000 | 2024-04-25 4:07PM EDT | 2024-11-15 | 15.20 | 14.86 | 15.30 | -1.05 | -6.46% | 10 | 2,035 | 24.95% |
| IWM241220C00195000 | 2024-04-25 10:23AM EDT | 2024-12-20 | 15.70 | 16.15 | 16.64 | -1.35 | -7.92% | 1 | 21,225 | 25.18% |
| IWM241231C00195000 | 2024-04-25 10:40AM EDT | 2024-12-31 | 16.00 | 16.39 | 16.96 | -1.15 | -6.71% | 1 | 149 | 25.12% |
| IWM250117C00195000 | 2024-04-25 3:38PM EDT | 2025-01-17 | 17.61 | 17.01 | 17.56 | -0.69 | -3.77% | 28 | 4,458 | 25.21% |
| IWM250321C00195000 | 2024-04-24 1:15PM EDT | 2025-03-21 | 20.50 | 19.26 | 19.93 | 0.00 | - | 4 | 254 | 25.89% |
| IWM250331C00195000 | 2024-04-25 9:53AM EDT | 2025-03-31 | 19.45 | 19.43 | 20.18 | -1.24 | -5.99% | 8 | 10 | 25.84% |
| IWM250620C00195000 | 2024-04-25 12:34PM EDT | 2025-06-20 | 22.35 | 22.10 | 23.02 | -0.89 | -3.83% | 239 | 3,662 | 26.64% |
| IWM251219C00195000 | 2024-04-25 9:32AM EDT | 2025-12-19 | 26.65 | 26.95 | 28.37 | +0.55 | +2.11% | 4 | 4,795 | 27.65% |
| IWM260116C00195000 | 2024-04-25 9:48AM EDT | 2026-01-16 | 27.50 | 27.41 | 28.95 | -2.45 | -8.18% | 2 | 31 | 27.61% |
| IWM260618C00195000 | 2024-04-19 1:17PM EDT | 2026-06-18 | 30.72 | 30.58 | 33.34 | 0.00 | - | 1 | 149 | 28.68% |
| IWM261218C00195000 | 2024-04-25 11:00AM EDT | 2026-12-18 | 35.80 | 35.80 | 37.75 | +0.62 | +1.76% | 2 | 49 | 29.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00195000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 0.76 | 0.74 | 0.79 | +0.29 | +61.70% | 34,918 | 9,649 | 34.47% |
| IWM240429P00195000 | 2024-04-25 4:14PM EDT | 2024-04-29 | 1.08 | 1.05 | 1.10 | +0.39 | +56.52% | 2,390 | 2,652 | 21.29% |
| IWM240430P00195000 | 2024-04-25 4:08PM EDT | 2024-04-30 | 1.30 | 1.23 | 1.34 | +0.50 | +62.50% | 694 | 2,317 | 21.80% |
| IWM240501P00195000 | 2024-04-25 4:09PM EDT | 2024-05-01 | 1.74 | 1.71 | 1.83 | +0.53 | +43.80% | 670 | 565 | 24.98% |
| IWM240502P00195000 | 2024-04-25 12:57PM EDT | 2024-05-02 | 1.98 | 1.88 | 1.99 | +0.41 | +26.11% | 78 | 129 | 24.65% |
| IWM240503P00195000 | 2024-04-25 4:09PM EDT | 2024-05-03 | 2.14 | 2.20 | 2.23 | +0.52 | +32.10% | 6,546 | 7,624 | 25.17% |
| IWM240510P00195000 | 2024-04-25 3:53PM EDT | 2024-05-10 | 2.75 | 2.71 | 2.81 | +0.50 | +22.22% | 3,921 | 17,272 | 22.12% |
| IWM240517P00195000 | 2024-04-25 4:14PM EDT | 2024-05-17 | 3.33 | 3.32 | 3.39 | +0.45 | +15.62% | 19,573 | 152,228 | 21.33% |
| IWM240524P00195000 | 2024-04-25 3:27PM EDT | 2024-05-24 | 3.75 | 3.74 | 3.85 | +0.39 | +11.61% | 736 | 1,337 | 20.69% |
| IWM240531P00195000 | 2024-04-25 4:09PM EDT | 2024-05-31 | 4.03 | 4.04 | 4.16 | +0.53 | +15.14% | 177 | 508 | 19.84% |
| IWM240621P00195000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 5.35 | 5.33 | 5.41 | +0.60 | +12.63% | 2,956 | 91,134 | 19.85% |
| IWM240628P00195000 | 2024-04-25 11:31AM EDT | 2024-06-28 | 6.31 | 5.57 | 5.72 | +0.81 | +14.73% | 23 | 5,158 | 19.68% |
| IWM240719P00195000 | 2024-04-25 4:06PM EDT | 2024-07-19 | 6.45 | 6.30 | 6.46 | +0.67 | +11.59% | 322 | 8,340 | 19.06% |
| IWM240816P00195000 | 2024-04-25 10:20AM EDT | 2024-08-16 | 7.89 | 7.17 | 7.35 | +0.74 | +10.35% | 7 | 15,042 | 18.59% |
| IWM240920P00195000 | 2024-04-25 3:14PM EDT | 2024-09-20 | 8.05 | 8.05 | 8.24 | +0.46 | +6.06% | 2,530 | 20,844 | 18.04% |
| IWM240930P00195000 | 2024-04-25 9:49AM EDT | 2024-09-30 | 9.40 | 8.29 | 8.52 | +1.78 | +23.36% | 1 | 476 | 18.01% |
| IWM241018P00195000 | 2024-04-25 10:08AM EDT | 2024-10-18 | 9.95 | 8.82 | 9.03 | +1.14 | +12.94% | 5 | 682 | 18.01% |
| IWM241115P00195000 | 2024-04-25 9:34AM EDT | 2024-11-15 | 10.80 | 9.73 | 9.96 | +1.50 | +16.13% | 3 | 2,285 | 18.32% |
| IWM241220P00195000 | 2024-04-24 3:06PM EDT | 2024-12-20 | 11.57 | 10.48 | 10.71 | +1.22 | +11.79% | 1 | 36,307 | 18.12% |
| IWM241231P00195000 | 2024-04-25 3:24PM EDT | 2024-12-31 | 10.66 | 10.55 | 11.05 | -0.85 | -7.38% | 15 | 88 | 18.25% |
| IWM250117P00195000 | 2024-04-23 12:28PM EDT | 2025-01-17 | 10.52 | 10.94 | 11.21 | 0.00 | - | 10 | 5,607 | 17.90% |
| IWM250321P00195000 | 2024-04-22 11:33AM EDT | 2025-03-21 | 13.63 | 11.94 | 12.45 | 0.00 | - | 16 | 802 | 17.78% |
| IWM250331P00195000 | 2024-04-09 10:04AM EDT | 2025-03-31 | 9.70 | 12.05 | 12.62 | 0.00 | - | - | 3 | 17.74% |
| IWM250620P00195000 | 2024-04-22 3:57PM EDT | 2025-06-20 | 14.23 | 13.20 | 13.87 | 0.00 | - | 1,655 | 18,701 | 17.45% |
| IWM251219P00195000 | 2024-04-25 12:25PM EDT | 2025-12-19 | 16.34 | 15.24 | 16.26 | +0.30 | +1.87% | 1 | 18,263 | 16.98% |
| IWM260116P00195000 | 2024-04-18 3:50PM EDT | 2026-01-16 | 17.65 | 15.47 | 16.57 | 0.00 | - | 5 | 62 | 16.90% |
| IWM260618P00195000 | 2024-04-24 1:47PM EDT | 2026-06-18 | 17.23 | 16.42 | 18.36 | 0.00 | - | 1 | 21 | 16.74% |
| IWM261218P00195000 | 2024-04-16 12:17PM EDT | 2026-12-18 | 19.58 | 17.93 | 20.10 | 0.00 | - | 14 | 180 | 16.46% |
© 2024 Yahoo. Todos os direitos reservados.