Mercado abrirá em 8 h 17 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
82,92 +0,11 (+0,13%) OURO
2.325,00 -13,40 (-0,57%) Bitcoin USD
64.286,71 -2.446,96 (-3,67%)
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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240425C00205000 | 2024-04-24 4:13PM EDT | 2024-04-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,041 | 0 | 12.50% |
| IWM240426C00205000 | 2024-04-24 3:49PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,472 | 0 | 12.50% |
| IWM240429C00205000 | 2024-04-24 2:07PM EDT | 2024-04-29 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| IWM240430C00205000 | 2024-04-24 2:41PM EDT | 2024-04-30 | 0.10 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 6.25% |
| IWM240502C00205000 | 2024-04-24 11:54AM EDT | 2024-05-02 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| IWM240503C00205000 | 2024-04-24 4:14PM EDT | 2024-05-03 | 0.51 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 6.25% |
| IWM240510C00205000 | 2024-04-24 4:04PM EDT | 2024-05-10 | 1.00 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| IWM240517C00205000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 16,656 | 0 | 3.13% |
| IWM240524C00205000 | 2024-04-24 3:54PM EDT | 2024-05-24 | 2.17 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| IWM240531C00205000 | 2024-04-24 2:42PM EDT | 2024-05-31 | 2.37 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| IWM240621C00205000 | 2024-04-24 3:16PM EDT | 2024-06-21 | 3.54 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 1.56% |
| IWM240628C00205000 | 2024-04-24 12:44PM EDT | 2024-06-28 | 3.73 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| IWM240719C00205000 | 2024-04-24 3:20PM EDT | 2024-07-19 | 5.01 | 0.00 | 0.00 | 0.00 | - | 1,235 | 0 | 1.56% |
| IWM240816C00205000 | 2024-04-23 3:55PM EDT | 2024-08-16 | 7.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| IWM240920C00205000 | 2024-04-24 1:49PM EDT | 2024-09-20 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1,849 | 0 | 1.56% |
| IWM240930C00205000 | 2024-04-24 10:19AM EDT | 2024-09-30 | 8.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| IWM241018C00205000 | 2024-04-22 1:39PM EDT | 2024-10-18 | 8.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| IWM241115C00205000 | 2024-04-24 1:01PM EDT | 2024-11-15 | 10.60 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 1.56% |
| IWM241220C00205000 | 2024-04-24 11:33AM EDT | 2024-12-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| IWM241231C00205000 | 2024-04-23 1:16PM EDT | 2024-12-31 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM250117C00205000 | 2024-04-24 1:47PM EDT | 2025-01-17 | 13.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| IWM250321C00205000 | 2024-04-23 10:58AM EDT | 2025-03-21 | 15.94 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| IWM250331C00205000 | 2024-04-16 2:51PM EDT | 2025-03-31 | 15.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IWM250620C00205000 | 2024-04-24 10:32AM EDT | 2025-06-20 | 18.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| IWM251219C00205000 | 2024-04-23 12:34PM EDT | 2025-12-19 | 24.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| IWM260116C00205000 | 2024-04-24 9:46AM EDT | 2026-01-16 | 24.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IWM260618C00205000 | 2024-04-17 3:41PM EDT | 2026-06-18 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM261218C00205000 | 2024-04-17 1:02PM EDT | 2026-12-18 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00205000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 7.21 | 0.00 | 0.00 | 0.00 | - | 685 | 0 | 0.00% |
| IWM240429P00205000 | 2024-04-24 2:44PM EDT | 2024-04-29 | 7.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240502P00205000 | 2024-04-24 1:53PM EDT | 2024-05-02 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240503P00205000 | 2024-04-24 3:01PM EDT | 2024-05-03 | 8.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240510P00205000 | 2024-04-24 2:12PM EDT | 2024-05-10 | 8.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IWM240517P00205000 | 2024-04-24 4:07PM EDT | 2024-05-17 | 8.43 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| IWM240524P00205000 | 2024-04-24 2:14PM EDT | 2024-05-24 | 8.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240531P00205000 | 2024-04-24 2:49PM EDT | 2024-05-31 | 9.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240621P00205000 | 2024-04-24 1:09PM EDT | 2024-06-21 | 10.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IWM240628P00205000 | 2024-04-23 9:30AM EDT | 2024-06-28 | 12.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240719P00205000 | 2024-04-24 11:54AM EDT | 2024-07-19 | 11.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240816P00205000 | 2024-04-24 11:44AM EDT | 2024-08-16 | 12.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IWM240920P00205000 | 2024-04-23 11:51AM EDT | 2024-09-20 | 12.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IWM240930P00205000 | 2024-04-19 1:52PM EDT | 2024-09-30 | 15.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM241018P00205000 | 2024-04-22 12:07PM EDT | 2024-10-18 | 15.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241115P00205000 | 2024-04-23 3:17PM EDT | 2024-11-15 | 13.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241220P00205000 | 2024-04-23 2:19PM EDT | 2024-12-20 | 14.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM241231P00205000 | 2024-04-16 10:44AM EDT | 2024-12-31 | 17.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250117P00205000 | 2024-04-19 3:40PM EDT | 2025-01-17 | 18.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250321P00205000 | 2024-04-24 11:17AM EDT | 2025-03-21 | 16.39 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| IWM250620P00205000 | 2024-04-24 11:21AM EDT | 2025-06-20 | 17.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM251219P00205000 | 2024-04-24 10:57AM EDT | 2025-12-19 | 19.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IWM260116P00205000 | 2024-04-24 3:53PM EDT | 2026-01-16 | 19.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM260618P00205000 | 2024-04-24 1:55PM EDT | 2026-06-18 | 21.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM261218P00205000 | 2024-04-18 2:32PM EDT | 2026-12-18 | 25.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.