Mercado abrirá em 3 h 14 min
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,73 +0,47 (+0,59%) OURO
2.378,80 +38,50 (+1,65%) Bitcoin USD
63.125,48 +2.092,52 (+3,43%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:197.00
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00197000 | 2024-05-09 3:54PM EDT | 2024-05-10 | 8.95 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| IWM240513C00197000 | 2024-05-09 3:56PM EDT | 2024-05-13 | 8.82 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| IWM240514C00197000 | 2024-05-03 9:32AM EDT | 2024-05-14 | 7.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IWM240515C00197000 | 2024-05-07 1:50PM EDT | 2024-05-15 | 8.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IWM240516C00197000 | 2024-05-08 12:34PM EDT | 2024-05-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IWM240517C00197000 | 2024-05-09 3:06PM EDT | 2024-05-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| IWM240520C00197000 | 2024-05-07 2:32PM EDT | 2024-05-20 | 9.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240521C00197000 | 2024-05-08 1:01PM EDT | 2024-05-21 | 7.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240522C00197000 | 2024-05-08 1:01PM EDT | 2024-05-22 | 7.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240524C00197000 | 2024-05-09 1:37PM EDT | 2024-05-24 | 9.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240531C00197000 | 2024-05-08 1:32PM EDT | 2024-05-31 | 8.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240607C00197000 | 2024-05-08 9:35AM EDT | 2024-06-07 | 8.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240614C00197000 | 2024-05-08 4:05PM EDT | 2024-06-14 | 9.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240621C00197000 | 2024-05-09 4:07PM EDT | 2024-06-21 | 11.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240628C00197000 | 2024-05-08 9:39AM EDT | 2024-06-28 | 10.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IWM240719C00197000 | 2024-05-08 12:06PM EDT | 2024-07-19 | 11.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240816C00197000 | 2024-05-09 3:35PM EDT | 2024-08-16 | 14.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240920C00197000 | 2024-05-09 10:41AM EDT | 2024-09-20 | 16.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240930C00197000 | 2024-05-07 3:06PM EDT | 2024-09-30 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241018C00197000 | 2024-04-30 3:38PM EDT | 2024-10-18 | 12.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| IWM241115C00197000 | 2024-05-06 9:48AM EDT | 2024-11-15 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241231C00197000 | 2024-05-09 3:39PM EDT | 2024-12-31 | 21.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM250117C00197000 | 2024-05-03 9:33AM EDT | 2025-01-17 | 20.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321C00197000 | 2024-05-02 10:06AM EDT | 2025-03-21 | 18.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250331C00197000 | 2024-05-01 3:02PM EDT | 2025-03-31 | 20.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM260116C00197000 | 2024-04-26 3:20PM EDT | 2026-01-16 | 28.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00197000 | 2024-05-09 3:25PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 25.00% |
| IWM240513P00197000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,047 | 0 | 12.50% |
| IWM240514P00197000 | 2024-05-09 11:12AM EDT | 2024-05-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| IWM240515P00197000 | 2024-05-09 3:45PM EDT | 2024-05-15 | 0.14 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 6.25% |
| IWM240516P00197000 | 2024-05-09 3:02PM EDT | 2024-05-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| IWM240517P00197000 | 2024-05-09 4:05PM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 6.25% |
| IWM240520P00197000 | 2024-05-09 4:07PM EDT | 2024-05-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| IWM240521P00197000 | 2024-05-09 3:38PM EDT | 2024-05-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| IWM240522P00197000 | 2024-05-09 1:34PM EDT | 2024-05-22 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IWM240523P00197000 | 2024-05-09 9:40AM EDT | 2024-05-23 | 0.84 | 0.00 | 0.00 | 0.00 | - | 100 | - | 6.25% |
| IWM240524P00197000 | 2024-05-09 4:13PM EDT | 2024-05-24 | 0.49 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 6.25% |
| IWM240531P00197000 | 2024-05-09 3:49PM EDT | 2024-05-31 | 0.81 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| IWM240607P00197000 | 2024-05-09 4:12PM EDT | 2024-06-07 | 1.10 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| IWM240614P00197000 | 2024-05-09 4:02PM EDT | 2024-06-14 | 1.73 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| IWM240621P00197000 | 2024-05-09 3:49PM EDT | 2024-06-21 | 2.04 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 3.13% |
| IWM240628P00197000 | 2024-05-09 11:55AM EDT | 2024-06-28 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| IWM240719P00197000 | 2024-05-09 3:30PM EDT | 2024-07-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| IWM240816P00197000 | 2024-05-09 2:29PM EDT | 2024-08-16 | 3.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| IWM240920P00197000 | 2024-05-09 1:27PM EDT | 2024-09-20 | 4.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM240930P00197000 | 2024-04-25 9:54AM EDT | 2024-09-30 | 10.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM241018P00197000 | 2024-05-07 12:52PM EDT | 2024-10-18 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| IWM241115P00197000 | 2024-05-06 3:14PM EDT | 2024-11-15 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM241231P00197000 | 2024-05-08 11:55AM EDT | 2024-12-31 | 8.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM250117P00197000 | 2024-05-09 10:35AM EDT | 2025-01-17 | 8.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| IWM250321P00197000 | 2024-05-08 3:37PM EDT | 2025-03-21 | 9.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM250331P00197000 | 2024-05-01 1:29PM EDT | 2025-03-31 | 13.10 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.78% |
| IWM260116P00197000 | 2024-02-15 12:45PM EDT | 2026-01-16 | 16.43 | 14.39 | 16.58 | 0.00 | - | 2 | 1 | 19.90% |
© 2024 Yahoo. Todos os direitos reservados.