Mercado fechará em 3 h 36 min
BOVESPA
125.173,25 +977,07 (+0,79%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.793,70 +54,27 (+0,10%) PETROLEO CRU
83,01 +0,28 (+0,34%) OURO
2.408,00 +10,00 (+0,42%) Bitcoin USD
63.742,42 +72,69 (+0,11%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:24PM EDT. Mercado aberto.
Preço de exercício:201.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00201000 | 2024-04-19 10:57AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 446 | 14,261 | 25.00% |
| IWM240422C00201000 | 2024-04-19 12:07PM EDT | 2024-04-22 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 172 | 626 | 19.73% |
| IWM240424C00201000 | 2024-04-19 11:57AM EDT | 2024-04-24 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 53 | 264 | 21.78% |
| IWM240426C00201000 | 2024-04-19 11:57AM EDT | 2024-04-26 | 0.29 | 0.26 | 0.28 | -0.06 | -17.14% | 214 | 3,654 | 22.90% |
| IWM240503C00201000 | 2024-04-19 12:08PM EDT | 2024-05-03 | 0.89 | 0.93 | 0.94 | -0.09 | -8.41% | 11 | 3,634 | 24.34% |
| IWM240510C00201000 | 2024-04-19 11:49AM EDT | 2024-05-10 | 1.47 | 1.40 | 1.42 | +0.11 | +8.09% | 39 | 273 | 23.66% |
| IWM240517C00201000 | 2024-04-19 12:05PM EDT | 2024-05-17 | 2.01 | 1.95 | 1.96 | +0.08 | +4.15% | 433 | 5,432 | 23.79% |
| IWM240524C00201000 | 2024-04-19 10:45AM EDT | 2024-05-24 | 2.46 | 2.47 | 2.49 | +0.09 | +3.80% | 2 | 291 | 23.99% |
| IWM240531C00201000 | 2024-04-19 10:11AM EDT | 2024-05-31 | 3.01 | 2.77 | 2.81 | +0.28 | +10.26% | 11 | 94 | 23.37% |
| IWM240621C00201000 | 2024-04-19 11:48AM EDT | 2024-06-21 | 4.08 | 3.95 | 3.98 | +0.18 | +4.62% | 84 | 1,947 | 23.22% |
| IWM240628C00201000 | 2024-04-17 3:25PM EDT | 2024-06-28 | 4.62 | 4.36 | 4.41 | 0.00 | - | 4 | 1,218 | 23.43% |
| IWM240719C00201000 | 2024-04-18 3:47PM EDT | 2024-07-19 | 5.39 | 5.45 | 5.49 | 0.00 | - | 117 | 253 | 23.57% |
| IWM240816C00201000 | 2024-04-18 12:55PM EDT | 2024-08-16 | 7.35 | 6.88 | 6.94 | 0.00 | - | 5 | 276 | 24.08% |
| IWM240920C00201000 | 2024-04-18 11:18AM EDT | 2024-09-20 | 9.70 | 8.50 | 8.58 | 0.00 | - | 80 | 1,004 | 24.56% |
| IWM240930C00201000 | 2024-04-05 2:10PM EDT | 2024-09-30 | 16.05 | 8.67 | 8.82 | 0.00 | - | 2 | 1 | 24.27% |
| IWM241018C00201000 | 2024-04-18 4:07PM EDT | 2024-10-18 | 9.32 | 9.40 | 9.48 | 0.00 | - | 2,283 | 2,101 | 24.29% |
| IWM241115C00201000 | 2024-04-18 9:53AM EDT | 2024-11-15 | 11.10 | 10.95 | 11.02 | 0.00 | - | 51 | 94 | 25.29% |
| IWM241220C00201000 | 2024-04-12 9:41AM EDT | 2024-12-20 | 17.47 | 12.09 | 12.27 | 0.00 | - | 3 | 165 | 25.42% |
| IWM241231C00201000 | 2024-04-15 1:31PM EDT | 2024-12-31 | 14.24 | 12.30 | 12.56 | 0.00 | - | 1 | 7 | 25.33% |
| IWM250117C00201000 | 2024-04-18 10:27AM EDT | 2025-01-17 | 13.80 | 12.93 | 13.16 | 0.00 | - | 1 | 126 | 25.44% |
| IWM250321C00201000 | 2024-04-18 9:31AM EDT | 2025-03-21 | 15.68 | 15.06 | 15.38 | 0.00 | - | 19 | 29 | 25.96% |
| IWM250331C00201000 | 2024-04-16 2:09PM EDT | 2025-03-31 | 17.30 | 15.26 | 15.69 | 0.00 | - | 1 | 1 | 26.00% |
| IWM250620C00201000 | 2024-04-17 11:11AM EDT | 2025-06-20 | 19.16 | 17.88 | 18.12 | 0.00 | - | 8 | 56 | 26.34% |
| IWM251219C00201000 | 2024-04-04 9:35AM EDT | 2025-12-19 | 31.47 | 22.67 | 23.08 | 0.00 | - | 1 | 1 | 27.07% |
| IWM260116C00201000 | 2024-04-10 2:21PM EDT | 2026-01-16 | 29.00 | 22.59 | 24.68 | 0.00 | - | 2 | 12 | 28.05% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00201000 | 2024-04-19 11:15AM EDT | 2024-04-19 | 7.72 | 8.07 | 8.20 | -0.39 | -4.81% | 79 | 10,658 | 0.00% |
| IWM240422P00201000 | 2024-04-19 11:03AM EDT | 2024-04-22 | 8.29 | 8.08 | 8.21 | +0.37 | +4.67% | 3 | 472 | 0.00% |
| IWM240424P00201000 | 2024-04-18 4:13PM EDT | 2024-04-24 | 7.97 | 7.95 | 8.08 | -0.22 | -2.69% | 30 | 78 | 0.00% |
| IWM240426P00201000 | 2024-04-19 11:30AM EDT | 2024-04-26 | 8.05 | 8.11 | 8.23 | -0.23 | -2.78% | 5 | 8,467 | 0.00% |
| IWM240503P00201000 | 2024-04-19 11:17AM EDT | 2024-05-03 | 8.48 | 8.66 | 8.79 | -0.69 | -7.52% | 1 | 571 | 0.00% |
| IWM240510P00201000 | 2024-04-19 11:37AM EDT | 2024-05-10 | 8.84 | 8.95 | 9.01 | -0.32 | -3.49% | 174 | 913 | 10.99% |
| IWM240517P00201000 | 2024-04-19 11:40AM EDT | 2024-05-17 | 9.16 | 9.39 | 9.49 | -0.14 | -1.51% | 31 | 36,030 | 14.83% |
| IWM240524P00201000 | 2024-04-19 11:28AM EDT | 2024-05-24 | 9.50 | 9.66 | 9.76 | -0.30 | -3.06% | 23 | 225 | 15.15% |
| IWM240531P00201000 | 2024-04-19 11:27AM EDT | 2024-05-31 | 9.80 | 9.82 | 9.97 | +0.13 | +1.34% | 1 | 64 | 15.05% |
| IWM240621P00201000 | 2024-04-19 11:43AM EDT | 2024-06-21 | 10.82 | 10.81 | 10.90 | -0.21 | -1.90% | 74 | 3,157 | 16.14% |
| IWM240628P00201000 | 2024-04-19 11:43AM EDT | 2024-06-28 | 11.05 | 11.15 | 11.24 | +0.02 | +0.18% | 10 | 218 | 16.54% |
| IWM240719P00201000 | 2024-04-19 11:09AM EDT | 2024-07-19 | 11.54 | 11.74 | 11.88 | -0.48 | -3.99% | 1 | 237 | 16.46% |
| IWM240816P00201000 | 2024-04-16 3:43PM EDT | 2024-08-16 | 11.27 | 12.55 | 12.66 | 0.00 | - | 7 | 1,430 | 16.40% |
| IWM240920P00201000 | 2024-04-18 1:18PM EDT | 2024-09-20 | 13.13 | 13.32 | 13.42 | 0.00 | - | 6 | 1,841 | 16.08% |
| IWM241018P00201000 | 2024-04-11 1:35PM EDT | 2024-10-18 | 9.58 | 13.99 | 14.21 | 0.00 | - | 12 | 64 | 16.36% |
| IWM241115P00201000 | 2024-04-10 3:20PM EDT | 2024-11-15 | 11.16 | 14.88 | 15.00 | 0.00 | - | 8 | 463 | 16.66% |
| IWM241220P00201000 | 2024-04-11 3:47PM EDT | 2024-12-20 | 11.13 | 15.43 | 15.67 | 0.00 | - | 16 | 398 | 16.54% |
| IWM241231P00201000 | 2024-04-10 11:51AM EDT | 2024-12-31 | 12.06 | 15.61 | 15.85 | 0.00 | - | 2 | 2 | 16.47% |
| IWM250117P00201000 | 2024-04-16 2:24PM EDT | 2025-01-17 | 15.27 | 15.91 | 16.16 | 0.00 | - | 4 | 632 | 16.43% |
| IWM250321P00201000 | 2024-04-10 1:21PM EDT | 2025-03-21 | 13.34 | 16.84 | 17.13 | 0.00 | - | 36 | 90 | 16.18% |
| IWM250331P00201000 | 2024-04-10 10:51AM EDT | 2025-03-31 | 13.26 | 16.90 | 17.35 | 0.00 | - | - | 4 | 16.24% |
| IWM250620P00201000 | 2024-04-02 2:18PM EDT | 2025-06-20 | 13.58 | 17.98 | 18.21 | 0.00 | - | 8 | 31 | 15.68% |
| IWM251219P00201000 | 2023-12-22 3:47PM EDT | 2025-12-19 | 18.70 | 19.83 | 20.35 | 0.00 | - | 1 | 2 | 15.33% |
| IWM260116P00201000 | 2024-02-16 5:00PM EDT | 2026-01-16 | 18.40 | 15.87 | 18.15 | 0.00 | - | 1 | 1 | 12.79% |
© 2024 Yahoo. Todos os direitos reservados.