Mercado fechará em 6 h 50 min
BOVESPA
124.645,58 0,00 (0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
84,30 +0,73 (+0,87%) OURO
2.356,90 +14,40 (+0,61%) Bitcoin USD
64.052,64 +963,91 (+1,53%)
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:198.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00198000 | 2024-04-25 4:13PM EDT | 2024-04-26 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6,077 | 6,338 | 3.13% |
| IWM240429C00198000 | 2024-04-25 4:14PM EDT | 2024-04-29 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,093 | 1,197 | 1.56% |
| IWM240430C00198000 | 2024-04-25 4:13PM EDT | 2024-04-30 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2,111 | 2,493 | 1.56% |
| IWM240501C00198000 | 2024-04-25 3:52PM EDT | 2024-05-01 | 1.60 | 0.00 | 0.00 | 0.00 | - | 238 | 2,257 | 1.56% |
| IWM240502C00198000 | 2024-04-25 4:03PM EDT | 2024-05-02 | 1.70 | 0.00 | 0.00 | 0.00 | - | 101 | 227 | 1.56% |
| IWM240503C00198000 | 2024-04-25 4:13PM EDT | 2024-05-03 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1,823 | 3,800 | 1.56% |
| IWM240510C00198000 | 2024-04-25 3:33PM EDT | 2024-05-10 | 2.94 | 0.00 | 0.00 | 0.00 | - | 131 | 1,769 | 0.78% |
| IWM240517C00198000 | 2024-04-25 4:11PM EDT | 2024-05-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1,398 | 10,945 | 0.78% |
| IWM240524C00198000 | 2024-04-25 3:51PM EDT | 2024-05-24 | 4.24 | 0.00 | 0.00 | 0.00 | - | 294 | 870 | 0.78% |
| IWM240531C00198000 | 2024-04-25 1:44PM EDT | 2024-05-31 | 4.56 | 0.00 | 0.00 | 0.00 | - | 47 | 292 | 0.78% |
| IWM240621C00198000 | 2024-04-25 4:11PM EDT | 2024-06-21 | 5.92 | 0.00 | 0.00 | 0.00 | - | 572 | 9,614 | 0.39% |
| IWM240628C00198000 | 2024-04-25 10:06AM EDT | 2024-06-28 | 5.57 | 0.00 | 0.00 | 0.00 | - | 2 | 337 | 0.39% |
| IWM240719C00198000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 7.71 | 0.00 | 0.00 | 0.00 | - | 249 | 849 | 0.39% |
| IWM240816C00198000 | 2024-04-23 12:48PM EDT | 2024-08-16 | 10.95 | 0.00 | 0.00 | 0.00 | - | 83 | 345 | 0.39% |
| IWM240920C00198000 | 2024-04-24 10:06AM EDT | 2024-09-20 | 12.35 | 0.00 | 0.00 | 0.00 | - | 16 | 408 | 0.39% |
| IWM240930C00198000 | 2024-04-22 12:42PM EDT | 2024-09-30 | 10.71 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.39% |
| IWM241018C00198000 | 2024-04-19 1:38PM EDT | 2024-10-18 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.39% |
| IWM241115C00198000 | 2024-04-19 3:58PM EDT | 2024-11-15 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.39% |
| IWM241231C00198000 | 2024-04-24 12:09PM EDT | 2024-12-31 | 15.45 | 0.00 | 0.00 | 0.00 | - | 32 | 307 | 0.20% |
| IWM250117C00198000 | 2024-04-25 10:39AM EDT | 2025-01-17 | 15.09 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 0.20% |
| IWM250321C00198000 | 2024-04-18 1:26PM EDT | 2025-03-21 | 17.01 | 0.00 | 0.00 | 0.00 | - | 55 | 56 | 0.20% |
| IWM260116C00198000 | 2024-04-15 12:39PM EDT | 2026-01-16 | 28.00 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00198000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1,393 | 9,320 | 0.00% |
| IWM240429P00198000 | 2024-04-25 4:01PM EDT | 2024-04-29 | 2.63 | 0.00 | 0.00 | 0.00 | - | 83 | 270 | 0.00% |
| IWM240430P00198000 | 2024-04-25 4:01PM EDT | 2024-04-30 | 2.84 | 0.00 | 0.00 | 0.00 | - | 261 | 681 | 0.00% |
| IWM240501P00198000 | 2024-04-25 3:59PM EDT | 2024-05-01 | 3.08 | 0.00 | 0.00 | 0.00 | - | 29 | 431 | 0.00% |
| IWM240502P00198000 | 2024-04-25 2:20PM EDT | 2024-05-02 | 3.29 | 0.00 | 0.00 | 0.00 | - | 26 | 191 | 0.00% |
| IWM240503P00198000 | 2024-04-25 4:07PM EDT | 2024-05-03 | 3.71 | 0.00 | 0.00 | 0.00 | - | 696 | 8,030 | 0.00% |
| IWM240510P00198000 | 2024-04-25 4:03PM EDT | 2024-05-10 | 4.22 | 0.00 | 0.00 | 0.00 | - | 602 | 6,461 | 0.00% |
| IWM240517P00198000 | 2024-04-25 4:07PM EDT | 2024-05-17 | 4.82 | 0.00 | 0.00 | 0.00 | - | 2,912 | 93,868 | 0.00% |
| IWM240524P00198000 | 2024-04-25 3:53PM EDT | 2024-05-24 | 5.18 | 0.00 | 0.00 | 0.00 | - | 238 | 1,822 | 0.00% |
| IWM240531P00198000 | 2024-04-25 1:06PM EDT | 2024-05-31 | 5.68 | 0.00 | 0.00 | 0.00 | - | 31 | 952 | 0.00% |
| IWM240621P00198000 | 2024-04-25 4:08PM EDT | 2024-06-21 | 6.79 | 0.00 | 0.00 | 0.00 | - | 258 | 11,217 | 0.00% |
| IWM240628P00198000 | 2024-04-25 1:13PM EDT | 2024-06-28 | 7.37 | 0.00 | 0.00 | 0.00 | - | 5 | 5,365 | 0.00% |
| IWM240719P00198000 | 2024-04-25 3:13PM EDT | 2024-07-19 | 7.62 | 0.00 | 0.00 | 0.00 | - | 1,898 | 2,308 | 0.00% |
| IWM240816P00198000 | 2024-04-25 3:49PM EDT | 2024-08-16 | 8.70 | 0.00 | 0.00 | 0.00 | - | 110 | 1,012 | 0.00% |
| IWM240920P00198000 | 2024-04-25 1:41PM EDT | 2024-09-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 8 | 1,682 | 0.00% |
| IWM240930P00198000 | 2024-04-25 1:48PM EDT | 2024-09-30 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 0.00% |
| IWM241018P00198000 | 2024-04-24 3:53PM EDT | 2024-10-18 | 9.60 | 0.00 | 0.00 | 0.00 | - | 9 | 1,138 | 0.00% |
| IWM241115P00198000 | 2024-04-25 12:54PM EDT | 2024-11-15 | 11.52 | 0.00 | 0.00 | 0.00 | - | 1 | 876 | 0.00% |
| IWM241231P00198000 | 2024-04-16 11:45AM EDT | 2024-12-31 | 13.30 | 0.00 | 0.00 | 0.00 | - | 10 | 160 | 0.00% |
| IWM250117P00198000 | 2024-04-25 10:22AM EDT | 2025-01-17 | 13.08 | 0.00 | 0.00 | 0.00 | - | 2 | 456 | 0.00% |
| IWM250321P00198000 | 2024-04-24 11:17AM EDT | 2025-03-21 | 13.08 | 0.00 | 0.00 | 0.00 | - | 120 | 867 | 0.00% |
| IWM260116P00198000 | 2024-04-01 1:13PM EDT | 2026-01-16 | 13.85 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.