Mercado abrirá em 7 h 10 min
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,93 +0,12 (+0,14%) OURO
2.328,40 -10,00 (-0,43%) Bitcoin USD
64.325,23 -2.387,41 (-3,58%)
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:199.00
Opções de comprapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240425C00199000 | 2024-04-24 4:14PM EDT | 2024-04-25 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2,755 | 0 | 3.13% |
| IWM240426C00199000 | 2024-04-24 4:13PM EDT | 2024-04-26 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2,509 | 0 | 3.13% |
| IWM240429C00199000 | 2024-04-24 4:13PM EDT | 2024-04-29 | 1.06 | 0.00 | 0.00 | 0.00 | - | 961 | 0 | 1.56% |
| IWM240430C00199000 | 2024-04-24 4:13PM EDT | 2024-04-30 | 1.32 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 1.56% |
| IWM240501C00199000 | 2024-04-24 3:53PM EDT | 2024-05-01 | 1.82 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 1.56% |
| IWM240502C00199000 | 2024-04-24 3:21PM EDT | 2024-05-02 | 1.83 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| IWM240503C00199000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 2.34 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 1.56% |
| IWM240510C00199000 | 2024-04-24 4:06PM EDT | 2024-05-10 | 3.09 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.78% |
| IWM240517C00199000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 3.89 | 0.00 | 0.00 | 0.00 | - | 901 | 0 | 0.78% |
| IWM240524C00199000 | 2024-04-24 3:25PM EDT | 2024-05-24 | 4.39 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.78% |
| IWM240531C00199000 | 2024-04-24 1:54PM EDT | 2024-05-31 | 4.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| IWM240621C00199000 | 2024-04-24 3:48PM EDT | 2024-06-21 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1,099 | 0 | 0.39% |
| IWM240628C00199000 | 2024-04-24 9:56AM EDT | 2024-06-28 | 7.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| IWM240719C00199000 | 2024-04-24 12:58PM EDT | 2024-07-19 | 7.65 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.39% |
| IWM240816C00199000 | 2024-04-24 10:55AM EDT | 2024-08-16 | 9.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| IWM240920C00199000 | 2024-04-24 1:49PM EDT | 2024-09-20 | 11.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| IWM240930C00199000 | 2024-04-24 1:06PM EDT | 2024-09-30 | 11.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| IWM241018C00199000 | 2024-04-23 2:49PM EDT | 2024-10-18 | 13.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| IWM241115C00199000 | 2024-04-19 2:02PM EDT | 2024-11-15 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| IWM241231C00199000 | 2024-04-24 10:31AM EDT | 2024-12-31 | 15.78 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.20% |
| IWM250117C00199000 | 2024-04-24 3:52PM EDT | 2025-01-17 | 16.11 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.20% |
| IWM250321C00199000 | 2024-04-23 11:38AM EDT | 2025-03-21 | 18.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| IWM250620C00199000 | 2024-04-24 3:32PM EDT | 2025-06-20 | 21.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| IWM251219C00199000 | 2024-04-19 3:08PM EDT | 2025-12-19 | 23.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| IWM260116C00199000 | 2024-04-19 10:27AM EDT | 2026-01-16 | 24.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
Opções de vendapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240425P00199000 | 2024-04-24 4:13PM EDT | 2024-04-25 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1,050 | 0 | 0.00% |
| IWM240426P00199000 | 2024-04-24 4:06PM EDT | 2024-04-26 | 1.97 | 0.00 | 0.00 | 0.00 | - | 8,300 | 0 | 0.00% |
| IWM240429P00199000 | 2024-04-24 3:57PM EDT | 2024-04-29 | 2.13 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| IWM240430P00199000 | 2024-04-24 4:14PM EDT | 2024-04-30 | 2.54 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| IWM240501P00199000 | 2024-04-24 12:58PM EDT | 2024-05-01 | 3.37 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| IWM240503P00199000 | 2024-04-24 3:21PM EDT | 2024-05-03 | 3.55 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 0.00% |
| IWM240510P00199000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 3.77 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| IWM240517P00199000 | 2024-04-24 4:03PM EDT | 2024-05-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 0.00% |
| IWM240524P00199000 | 2024-04-24 12:58PM EDT | 2024-05-24 | 5.32 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| IWM240531P00199000 | 2024-04-24 2:04PM EDT | 2024-05-31 | 5.23 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| IWM240621P00199000 | 2024-04-24 4:05PM EDT | 2024-06-21 | 6.46 | 0.00 | 0.00 | 0.00 | - | 904 | 0 | 0.00% |
| IWM240628P00199000 | 2024-04-24 2:18PM EDT | 2024-06-28 | 6.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM240719P00199000 | 2024-04-24 2:13PM EDT | 2024-07-19 | 7.68 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| IWM240816P00199000 | 2024-04-18 9:58AM EDT | 2024-08-16 | 10.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IWM240920P00199000 | 2024-04-24 10:04AM EDT | 2024-09-20 | 9.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240930P00199000 | 2024-04-23 10:44AM EDT | 2024-09-30 | 9.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM241018P00199000 | 2024-04-24 9:44AM EDT | 2024-10-18 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241115P00199000 | 2024-04-24 11:38AM EDT | 2024-11-15 | 11.20 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| IWM241231P00199000 | 2024-02-29 10:44AM EDT | 2024-12-31 | 10.35 | 7.60 | 8.17 | 0.00 | - | 50 | 87 | 11.43% |
| IWM250117P00199000 | 2024-04-17 12:46PM EDT | 2025-01-17 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321P00199000 | 2024-04-24 11:15AM EDT | 2025-03-21 | 13.58 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| IWM250620P00199000 | 2024-04-15 9:38AM EDT | 2025-06-20 | 14.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM251219P00199000 | 2024-04-23 3:05PM EDT | 2025-12-19 | 16.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM260116P00199000 | 2024-02-09 2:55PM EDT | 2026-01-16 | 17.87 | 14.36 | 16.20 | 0.00 | - | 1 | 1 | 14.96% |
© 2024 Yahoo. Todos os direitos reservados.