Mercado fechará em 4 h 14 min
BOVESPA
129.367,73 +157,25 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.027,73 -80,59 (-0,14%) PETROLEO CRU
79,03 +0,65 (+0,83%) OURO
2.326,80 +2,60 (+0,11%) Bitcoin USD
62.212,70 -1.522,57 (-2,39%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:46AM EDT. Mercado aberto.
Preço de exercício:196.00
Opções de comprapara8 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00196000 | 2024-05-08 10:35AM EDT | 2024-05-08 | 7.84 | 7.57 | 7.66 | -2.00 | -20.33% | 13 | 41 | 45.90% |
| IWM240509C00196000 | 2024-05-08 10:18AM EDT | 2024-05-09 | 7.63 | 7.67 | 7.76 | -1.09 | -12.50% | 7 | 42 | 37.40% |
| IWM240510C00196000 | 2024-05-08 9:44AM EDT | 2024-05-10 | 7.52 | 7.80 | 7.88 | -2.36 | -23.89% | 2 | 523 | 34.33% |
| IWM240513C00196000 | 2024-05-03 1:03PM EDT | 2024-05-13 | 6.43 | 7.87 | 7.97 | 0.00 | - | 2 | 28 | 26.03% |
| IWM240514C00196000 | 2024-05-06 3:30PM EDT | 2024-05-14 | 8.53 | 7.95 | 8.04 | 0.00 | - | 1 | 5 | 25.27% |
| IWM240515C00196000 | 2024-05-07 12:15PM EDT | 2024-05-15 | 10.43 | 8.19 | 8.29 | 0.00 | - | 1 | 7 | 27.15% |
| IWM240516C00196000 | 2024-05-06 2:37PM EDT | 2024-05-16 | 9.30 | 8.30 | 8.40 | 0.00 | - | 10 | 13 | 26.93% |
| IWM240517C00196000 | 2024-05-08 11:12AM EDT | 2024-05-17 | 8.38 | 8.42 | 8.52 | -2.07 | -19.81% | 8 | 4,687 | 26.88% |
| IWM240524C00196000 | 2024-05-07 1:50PM EDT | 2024-05-24 | 10.56 | 9.00 | 9.02 | 0.00 | - | 2 | 416 | 24.55% |
| IWM240531C00196000 | 2024-05-07 10:12AM EDT | 2024-05-31 | 10.86 | 9.37 | 9.46 | 0.00 | - | 3 | 249 | 23.35% |
| IWM240607C00196000 | 2024-05-08 9:38AM EDT | 2024-06-07 | 9.46 | 9.97 | 10.06 | +0.53 | +5.94% | 16 | 40 | 23.62% |
| IWM240614C00196000 | 2024-05-03 12:12PM EDT | 2024-06-14 | 9.52 | 10.44 | 10.56 | 0.00 | - | 1 | 1 | 23.56% |
| IWM240621C00196000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 10.01 | 10.77 | 10.88 | -2.65 | -20.93% | 1 | 6,861 | 22.94% |
| IWM240628C00196000 | 2024-05-08 10:29AM EDT | 2024-06-28 | 11.13 | 11.14 | 11.22 | -1.45 | -11.53% | 29 | 304 | 22.59% |
| IWM240719C00196000 | 2024-05-08 10:17AM EDT | 2024-07-19 | 12.31 | 12.41 | 12.57 | -0.84 | -6.39% | 2 | 899 | 23.18% |
| IWM240816C00196000 | 2024-05-07 11:00AM EDT | 2024-08-16 | 15.88 | 14.10 | 14.23 | 0.00 | - | 1 | 175 | 23.89% |
| IWM240920C00196000 | 2024-05-03 1:14PM EDT | 2024-09-20 | 15.07 | 15.92 | 16.02 | 0.00 | - | 12 | 1,592 | 24.42% |
| IWM240930C00196000 | 2024-05-07 12:13PM EDT | 2024-09-30 | 18.05 | 16.03 | 16.26 | 0.00 | - | 4 | 17 | 24.06% |
| IWM241018C00196000 | 2024-04-18 2:34PM EDT | 2024-10-18 | 11.33 | 16.89 | 17.05 | 0.00 | - | 6 | 12 | 24.23% |
| IWM241115C00196000 | 2024-05-02 1:13PM EDT | 2024-11-15 | 15.95 | 18.54 | 18.75 | 0.00 | - | 1 | 137 | 25.41% |
| IWM241231C00196000 | 2024-05-07 12:17PM EDT | 2024-12-31 | 22.30 | 20.12 | 20.48 | 0.00 | - | 2 | 244 | 25.58% |
| IWM250117C00196000 | 2024-05-08 11:22AM EDT | 2025-01-17 | 21.00 | 20.85 | 21.07 | -0.51 | -2.37% | 2 | 221 | 25.61% |
| IWM250321C00196000 | 2024-05-06 9:52AM EDT | 2025-03-21 | 23.91 | 23.20 | 23.60 | 0.00 | - | 1 | 101 | 26.40% |
| IWM250331C00196000 | 2024-04-15 3:49PM EDT | 2025-03-31 | 20.05 | 23.37 | 23.81 | 0.00 | - | - | 1 | 26.28% |
| IWM260116C00196000 | 2024-02-14 11:20AM EDT | 2026-01-16 | 29.65 | 30.79 | 34.18 | 0.00 | - | 1 | 2 | 29.32% |
Opções de vendapara8 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00196000 | 2024-05-07 11:00AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 522 | 12.50% |
| IWM240509P00196000 | 2024-05-08 11:19AM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 342 | 75 | 23.83% |
| IWM240510P00196000 | 2024-05-08 11:28AM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | 0.00 | - | 40 | 9,107 | 21.58% |
| IWM240513P00196000 | 2024-05-08 11:21AM EDT | 2024-05-13 | 0.06 | 0.06 | 0.07 | 0.00 | - | 15 | 205 | 16.80% |
| IWM240514P00196000 | 2024-05-08 10:55AM EDT | 2024-05-14 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 160 | 188 | 17.68% |
| IWM240515P00196000 | 2024-05-08 11:26AM EDT | 2024-05-15 | 0.34 | 0.33 | 0.34 | +0.12 | +54.55% | 141 | 778 | 21.05% |
| IWM240516P00196000 | 2024-05-08 9:34AM EDT | 2024-05-16 | 0.55 | 0.40 | 0.41 | +0.24 | +77.42% | 9 | 96 | 20.95% |
| IWM240517P00196000 | 2024-05-08 10:57AM EDT | 2024-05-17 | 0.45 | 0.44 | 0.45 | +0.08 | +21.62% | 1,712 | 51,889 | 20.46% |
| IWM240524P00196000 | 2024-05-08 10:49AM EDT | 2024-05-24 | 0.84 | 0.83 | 0.84 | +0.16 | +23.53% | 16 | 3,469 | 19.42% |
| IWM240531P00196000 | 2024-05-08 10:53AM EDT | 2024-05-31 | 1.12 | 1.13 | 1.14 | +0.18 | +19.15% | 162 | 1,789 | 18.46% |
| IWM240607P00196000 | 2024-05-08 11:19AM EDT | 2024-06-07 | 1.52 | 1.52 | 1.54 | +0.17 | +12.59% | 46 | 456 | 18.52% |
| IWM240614P00196000 | 2024-05-08 10:43AM EDT | 2024-06-14 | 2.14 | 2.11 | 2.13 | +0.25 | +13.23% | 24 | 20 | 19.56% |
| IWM240621P00196000 | 2024-05-08 11:26AM EDT | 2024-06-21 | 2.39 | 2.40 | 2.42 | +0.22 | +10.14% | 37,599 | 58,394 | 19.19% |
| IWM240628P00196000 | 2024-05-08 9:35AM EDT | 2024-06-28 | 2.84 | 2.64 | 2.67 | +0.60 | +26.79% | 20 | 527 | 18.82% |
| IWM240719P00196000 | 2024-05-08 11:28AM EDT | 2024-07-19 | 3.36 | 3.39 | 3.43 | +0.28 | +9.09% | 4 | 5,623 | 18.30% |
| IWM240816P00196000 | 2024-05-07 1:33PM EDT | 2024-08-16 | 3.80 | 4.30 | 4.34 | 0.00 | - | 1 | 6,695 | 17.94% |
| IWM240920P00196000 | 2024-05-06 10:01AM EDT | 2024-09-20 | 5.17 | 5.23 | 5.27 | 0.00 | - | 2 | 1,014 | 17.52% |
| IWM240930P00196000 | 2024-05-03 10:24AM EDT | 2024-09-30 | 6.33 | 5.51 | 5.57 | 0.00 | - | 46 | 644 | 17.54% |
| IWM241018P00196000 | 2024-05-07 2:30PM EDT | 2024-10-18 | 5.70 | 6.06 | 6.14 | 0.00 | - | 1 | 118 | 17.68% |
| IWM241115P00196000 | 2024-05-01 1:37PM EDT | 2024-11-15 | 10.10 | 7.05 | 7.12 | 0.00 | - | 3 | 524 | 18.12% |
| IWM241231P00196000 | 2024-04-22 3:43PM EDT | 2024-12-31 | 11.78 | 8.02 | 8.18 | 0.00 | - | 2 | 145 | 17.99% |
| IWM250117P00196000 | 2024-05-07 12:01PM EDT | 2025-01-17 | 7.88 | 8.40 | 8.50 | 0.00 | - | 2 | 296 | 17.88% |
| IWM250321P00196000 | 2024-04-30 3:23PM EDT | 2025-03-21 | 12.27 | 9.52 | 9.70 | 0.00 | - | 19 | 468 | 17.68% |
| IWM250331P00196000 | 2024-05-01 1:24PM EDT | 2025-03-31 | 12.70 | 9.64 | 9.89 | 0.00 | - | 60 | 60 | 17.67% |
| IWM260116P00196000 | 2024-01-08 5:00PM EDT | 2026-01-16 | 18.60 | 16.00 | 21.00 | 0.00 | - | - | 1 | 23.80% |
© 2024 Yahoo. Todos os direitos reservados.