Mercado abrirá em 2 h 54 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
82,70 -0,11 (-0,13%) OURO
2.336,80 -1,60 (-0,07%) Bitcoin USD
63.920,02 -2.539,55 (-3,82%)
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:203.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240425C00203000 | 2024-04-24 3:55PM EDT | 2024-04-25 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6,599 | 0 | 12.50% |
| IWM240426C00203000 | 2024-04-24 4:05PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 866 | 0 | 6.25% |
| IWM240429C00203000 | 2024-04-24 3:39PM EDT | 2024-04-29 | 0.18 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| IWM240430C00203000 | 2024-04-24 1:40PM EDT | 2024-04-30 | 0.31 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| IWM240501C00203000 | 2024-04-24 3:08PM EDT | 2024-05-01 | 0.49 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| IWM240502C00203000 | 2024-04-24 4:00PM EDT | 2024-05-02 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2,019 | 0 | 3.13% |
| IWM240503C00203000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,541 | 0 | 3.13% |
| IWM240510C00203000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 1.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| IWM240517C00203000 | 2024-04-24 4:13PM EDT | 2024-05-17 | 2.21 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 3.13% |
| IWM240524C00203000 | 2024-04-24 1:35PM EDT | 2024-05-24 | 2.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| IWM240531C00203000 | 2024-04-24 4:13PM EDT | 2024-05-31 | 3.13 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| IWM240621C00203000 | 2024-04-24 3:40PM EDT | 2024-06-21 | 4.36 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| IWM240628C00203000 | 2024-04-24 2:40PM EDT | 2024-06-28 | 4.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| IWM240719C00203000 | 2024-04-24 10:27AM EDT | 2024-07-19 | 6.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| IWM240816C00203000 | 2024-04-23 3:04PM EDT | 2024-08-16 | 8.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| IWM240920C00203000 | 2024-04-24 1:58PM EDT | 2024-09-20 | 9.32 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.78% |
| IWM240930C00203000 | 2024-04-12 1:02PM EDT | 2024-09-30 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IWM241018C00203000 | 2024-04-24 12:59PM EDT | 2024-10-18 | 9.96 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.78% |
| IWM241115C00203000 | 2024-04-19 1:58PM EDT | 2024-11-15 | 10.14 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.78% |
| IWM241220C00203000 | 2024-04-23 10:21AM EDT | 2024-12-20 | 13.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM241231C00203000 | 2024-04-17 12:33PM EDT | 2024-12-31 | 11.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM250117C00203000 | 2024-04-19 3:48PM EDT | 2025-01-17 | 12.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| IWM250321C00203000 | 2024-04-18 9:43AM EDT | 2025-03-21 | 14.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM250620C00203000 | 2024-04-19 3:23PM EDT | 2025-06-20 | 16.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| IWM251219C00203000 | 2024-03-22 11:15AM EDT | 2025-12-19 | 29.66 | 21.77 | 22.41 | 0.00 | - | 1 | 1 | 24.38% |
| IWM260116C00203000 | 2024-04-23 2:07PM EDT | 2026-01-16 | 25.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00203000 | 2024-04-24 3:19PM EDT | 2024-04-26 | 5.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| IWM240429P00203000 | 2024-04-24 9:40AM EDT | 2024-04-29 | 4.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240430P00203000 | 2024-04-19 1:52PM EDT | 2024-04-30 | 9.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240503P00203000 | 2024-04-24 1:30PM EDT | 2024-05-03 | 6.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IWM240510P00203000 | 2024-04-24 9:38AM EDT | 2024-05-10 | 5.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240517P00203000 | 2024-04-24 4:05PM EDT | 2024-05-17 | 6.86 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| IWM240524P00203000 | 2024-04-24 2:15PM EDT | 2024-05-24 | 7.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240531P00203000 | 2024-04-23 9:41AM EDT | 2024-05-31 | 8.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240621P00203000 | 2024-04-23 1:42PM EDT | 2024-06-21 | 8.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240628P00203000 | 2024-04-22 12:15PM EDT | 2024-06-28 | 11.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240719P00203000 | 2024-04-24 11:28AM EDT | 2024-07-19 | 9.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| IWM240816P00203000 | 2024-04-24 9:48AM EDT | 2024-08-16 | 10.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| IWM240920P00203000 | 2024-04-19 2:30PM EDT | 2024-09-20 | 15.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240930P00203000 | 2024-04-19 11:19AM EDT | 2024-09-30 | 14.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241018P00203000 | 2024-04-17 12:43PM EDT | 2024-10-18 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241115P00203000 | 2024-04-19 10:07AM EDT | 2024-11-15 | 15.21 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| IWM241220P00203000 | 2024-04-17 3:49PM EDT | 2024-12-20 | 16.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241231P00203000 | 2024-04-04 2:16PM EDT | 2024-12-31 | 10.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250117P00203000 | 2024-04-16 1:00PM EDT | 2025-01-17 | 15.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250321P00203000 | 2024-04-24 10:49AM EDT | 2025-03-21 | 15.19 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| IWM250620P00203000 | 2024-03-19 10:23AM EDT | 2025-06-20 | 15.84 | 18.88 | 19.34 | 0.00 | - | 1 | 777 | 19.30% |
| IWM251219P00203000 | 2024-04-24 10:57AM EDT | 2025-12-19 | 18.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM260116P00203000 | 2024-02-27 4:56PM EDT | 2026-01-16 | 17.95 | 14.12 | 15.69 | 0.00 | - | - | 1 | 12.26% |
© 2024 Yahoo. Todos os direitos reservados.