Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.788,55 -805,10 (-1,25%)
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:204.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00204000 | 2024-04-26 3:32PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 198 | 1,593 | 23.44% |
| IWM240429C00204000 | 2024-04-26 4:12PM EDT | 2024-04-29 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,077 | 509 | 11.72% |
| IWM240430C00204000 | 2024-04-26 4:12PM EDT | 2024-04-30 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 532 | 103 | 13.09% |
| IWM240501C00204000 | 2024-04-26 3:59PM EDT | 2024-05-01 | 0.25 | 0.24 | 0.26 | +0.06 | +31.58% | 152 | 4,078 | 18.16% |
| IWM240502C00204000 | 2024-04-26 2:08PM EDT | 2024-05-02 | 0.47 | 0.37 | 0.39 | +0.16 | +51.61% | 186 | 303 | 19.02% |
| IWM240503C00204000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 0.60 | 0.58 | 0.60 | +0.16 | +36.36% | 889 | 1,953 | 20.68% |
| IWM240510C00204000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 1.10 | 1.13 | 1.16 | +0.46 | +71.88% | 349 | 371 | 19.83% |
| IWM240517C00204000 | 2024-04-26 4:12PM EDT | 2024-05-17 | 1.83 | 1.84 | 1.86 | +0.40 | +27.97% | 635 | 13,656 | 20.68% |
| IWM240524C00204000 | 2024-04-26 1:00PM EDT | 2024-05-24 | 2.55 | 2.37 | 2.40 | +0.48 | +23.19% | 71 | 1,092 | 20.73% |
| IWM240531C00204000 | 2024-04-26 2:29PM EDT | 2024-05-31 | 2.83 | 2.78 | 2.82 | +0.79 | +38.73% | 20 | 355 | 20.46% |
| IWM240621C00204000 | 2024-04-26 3:15PM EDT | 2024-06-21 | 4.19 | 4.10 | 4.13 | +0.65 | +18.36% | 173 | 7,110 | 20.72% |
| IWM240628C00204000 | 2024-04-26 1:17PM EDT | 2024-06-28 | 4.71 | 4.52 | 4.57 | +1.30 | +38.12% | 9 | 1,890 | 20.93% |
| IWM240719C00204000 | 2024-04-26 12:33PM EDT | 2024-07-19 | 5.76 | 5.74 | 5.79 | +1.33 | +30.02% | 70 | 1,565 | 21.45% |
| IWM240816C00204000 | 2024-04-25 10:42AM EDT | 2024-08-16 | 7.11 | 7.23 | 7.30 | +1.34 | +23.22% | 1 | 2,185 | 22.10% |
| IWM240920C00204000 | 2024-04-26 2:35PM EDT | 2024-09-20 | 9.01 | 8.95 | 9.04 | +1.04 | +13.05% | 12 | 731 | 22.80% |
| IWM240930C00204000 | 2024-04-26 2:43PM EDT | 2024-09-30 | 9.32 | 9.13 | 9.25 | +0.27 | +2.98% | 1 | 2 | 22.47% |
| IWM241018C00204000 | 2024-04-26 12:36PM EDT | 2024-10-18 | 9.99 | 9.83 | 10.06 | +0.51 | +5.38% | 1 | 362 | 22.77% |
| IWM241115C00204000 | 2024-04-25 10:32AM EDT | 2024-11-15 | 10.17 | 11.47 | 11.70 | 0.00 | - | 1 | 170 | 23.93% |
| IWM241220C00204000 | 2024-04-25 2:07PM EDT | 2024-12-20 | 11.76 | 12.74 | 13.06 | 0.00 | - | 2,502 | 5,200 | 24.23% |
| IWM241231C00204000 | 2024-04-18 9:51AM EDT | 2024-12-31 | 11.11 | 12.95 | 13.37 | 0.00 | - | 4 | 859 | 24.17% |
| IWM250117C00204000 | 2024-04-19 1:38PM EDT | 2025-01-17 | 11.63 | 13.63 | 14.01 | 0.00 | - | 10 | 231 | 24.33% |
| IWM250321C00204000 | 2024-04-18 9:43AM EDT | 2025-03-21 | 13.96 | 15.92 | 16.29 | 0.00 | - | 1 | 160 | 24.92% |
| IWM250620C00204000 | 2024-04-19 1:42PM EDT | 2025-06-20 | 16.40 | 18.86 | 19.36 | 0.00 | - | 8 | 77 | 25.67% |
| IWM251219C00204000 | 2024-04-23 2:37PM EDT | 2025-12-19 | 24.90 | 23.88 | 24.84 | 0.00 | - | 7 | 506 | 26.85% |
| IWM260116C00204000 | 2024-04-23 1:52PM EDT | 2026-01-16 | 25.34 | 24.35 | 25.46 | 0.00 | - | 130 | 66 | 26.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00204000 | 2024-04-26 4:01PM EDT | 2024-04-26 | 5.48 | 5.33 | 5.47 | -2.36 | -30.10% | 7 | 111 | 0.00% |
| IWM240429P00204000 | 2024-04-26 12:16PM EDT | 2024-04-29 | 5.59 | 5.37 | 5.47 | -6.03 | -51.89% | 1 | 0 | 0.00% |
| IWM240503P00204000 | 2024-04-26 12:37PM EDT | 2024-05-03 | 5.92 | 5.78 | 5.88 | -2.46 | -29.36% | 5 | 1,307 | 15.38% |
| IWM240510P00204000 | 2024-04-26 4:07PM EDT | 2024-05-10 | 6.23 | 6.18 | 6.27 | -2.09 | -25.12% | 3 | 1,210 | 15.38% |
| IWM240517P00204000 | 2024-04-26 2:57PM EDT | 2024-05-17 | 6.74 | 6.68 | 6.77 | -1.91 | -22.08% | 22 | 9,820 | 16.19% |
| IWM240524P00204000 | 2024-04-26 3:54PM EDT | 2024-05-24 | 7.12 | 7.03 | 7.12 | -2.45 | -25.60% | 2 | 128 | 16.02% |
| IWM240531P00204000 | 2024-04-24 11:59AM EDT | 2024-05-31 | 8.83 | 7.31 | 7.42 | 0.00 | - | 2 | 7 | 15.80% |
| IWM240621P00204000 | 2024-04-26 12:37PM EDT | 2024-06-21 | 8.61 | 8.52 | 8.61 | -1.87 | -17.84% | 12 | 3,352 | 16.79% |
| IWM240628P00204000 | 2024-04-25 10:28AM EDT | 2024-06-28 | 11.25 | 8.80 | 8.89 | 0.00 | - | 2 | 5,722 | 16.75% |
| IWM240719P00204000 | 2024-04-25 10:15AM EDT | 2024-07-19 | 12.08 | 9.52 | 9.62 | 0.00 | - | 53 | 834 | 16.56% |
| IWM240816P00204000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 12.52 | 10.31 | 10.42 | 0.00 | - | 10 | 555 | 16.26% |
| IWM240920P00204000 | 2024-04-26 1:13PM EDT | 2024-09-20 | 11.20 | 11.15 | 11.27 | -2.30 | -17.04% | 345 | 3,484 | 15.95% |
| IWM240930P00204000 | 2024-04-09 11:17AM EDT | 2024-09-30 | 9.01 | 11.34 | 11.56 | 0.00 | - | 1 | 7 | 16.00% |
| IWM241018P00204000 | 2024-04-16 10:13AM EDT | 2024-10-18 | 15.29 | 11.84 | 12.10 | 0.00 | - | 5 | 770 | 16.17% |
| IWM241115P00204000 | 2024-04-26 11:21AM EDT | 2024-11-15 | 13.45 | 12.77 | 12.96 | +0.83 | +6.58% | 550 | 116 | 16.50% |
| IWM241220P00204000 | 2024-04-25 9:48AM EDT | 2024-12-20 | 15.98 | 13.49 | 13.78 | 0.00 | - | 1 | 3,332 | 16.54% |
| IWM241231P00204000 | 2024-03-21 12:10PM EDT | 2024-12-31 | 10.36 | 17.07 | 17.50 | 0.00 | - | 2 | 49 | 21.88% |
| IWM250117P00204000 | 2024-04-26 12:23PM EDT | 2025-01-17 | 14.27 | 13.97 | 14.13 | +0.19 | +1.35% | 48 | 353 | 16.17% |
| IWM250321P00204000 | 2024-04-26 11:57AM EDT | 2025-03-21 | 15.35 | 14.97 | 15.27 | -0.39 | -2.48% | 1 | 1,136 | 16.07% |
| IWM250620P00204000 | 2024-04-17 11:08AM EDT | 2025-06-20 | 18.74 | 16.21 | 16.64 | 0.00 | - | 4 | 116 | 15.85% |
| IWM260116P00204000 | 2024-04-09 9:30AM EDT | 2026-01-16 | 16.31 | 18.54 | 19.40 | 0.00 | - | 2 | 3 | 15.61% |
© 2024 Yahoo. Todos os direitos reservados.