Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.911,25 +1.558,67 (+2,50%)
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:207.00
Opções de comprapara22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240422C00207000 | 2024-04-19 3:00PM EDT | 2024-04-22 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 458 | 30.47% |
| IWM240424C00207000 | 2024-04-19 4:03PM EDT | 2024-04-24 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 51 | 1,290 | 25.39% |
| IWM240426C00207000 | 2024-04-19 3:54PM EDT | 2024-04-26 | 0.02 | 0.03 | 0.04 | -0.04 | -66.67% | 173 | 1,702 | 23.63% |
| IWM240503C00207000 | 2024-04-19 4:07PM EDT | 2024-05-03 | 0.20 | 0.20 | 0.22 | -0.04 | -16.67% | 116 | 5,879 | 22.53% |
| IWM240510C00207000 | 2024-04-19 3:27PM EDT | 2024-05-10 | 0.35 | 0.43 | 0.45 | -0.08 | -18.60% | 127 | 1,880 | 21.78% |
| IWM240517C00207000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.75 | 0.75 | 0.77 | +0.02 | +2.74% | 1,533 | 14,060 | 21.95% |
| IWM240524C00207000 | 2024-04-19 3:38PM EDT | 2024-05-24 | 0.96 | 1.07 | 1.10 | -0.06 | -5.88% | 26 | 515 | 22.01% |
| IWM240531C00207000 | 2024-04-19 3:46PM EDT | 2024-05-31 | 1.17 | 1.33 | 1.37 | -0.11 | -8.59% | 57 | 162 | 21.70% |
| IWM240621C00207000 | 2024-04-19 3:37PM EDT | 2024-06-21 | 2.09 | 2.27 | 2.32 | -0.03 | -1.42% | 64 | 15,406 | 21.83% |
| IWM240628C00207000 | 2024-04-19 2:30PM EDT | 2024-06-28 | 2.29 | 2.61 | 2.65 | -0.23 | -9.13% | 17 | 1,518 | 21.96% |
| IWM240719C00207000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 3.55 | 3.53 | 3.59 | +0.11 | +3.20% | 31 | 175 | 22.21% |
| IWM240816C00207000 | 2024-04-19 11:13AM EDT | 2024-08-16 | 4.76 | 4.77 | 4.85 | +0.19 | +4.16% | 14 | 2,775 | 22.70% |
| IWM240920C00207000 | 2024-04-19 3:22PM EDT | 2024-09-20 | 5.94 | 6.23 | 6.32 | -0.74 | -11.08% | 1 | 4,264 | 23.17% |
| IWM240930C00207000 | 2024-04-12 10:50AM EDT | 2024-09-30 | 9.68 | 6.41 | 6.52 | 0.00 | - | 69 | 68 | 22.86% |
| IWM241018C00207000 | 2024-04-17 9:46AM EDT | 2024-10-18 | 8.46 | 7.09 | 7.21 | 0.00 | - | 2 | 296 | 23.06% |
| IWM241115C00207000 | 2024-04-16 10:58AM EDT | 2024-11-15 | 9.05 | 8.52 | 8.64 | 0.00 | - | 24 | 216 | 24.04% |
| IWM241220C00207000 | 2024-04-12 10:26AM EDT | 2024-12-20 | 13.42 | 9.68 | 9.81 | 0.00 | - | 2 | 541 | 24.17% |
| IWM241231C00207000 | 2024-04-16 1:33PM EDT | 2024-12-31 | 10.04 | 9.79 | 10.06 | -0.47 | -4.47% | 10 | 57 | 24.05% |
| IWM250117C00207000 | 2024-04-19 10:52AM EDT | 2025-01-17 | 10.57 | 10.51 | 10.67 | -0.92 | -8.01% | 1 | 665 | 24.23% |
| IWM250321C00207000 | 2024-04-17 1:50PM EDT | 2025-03-21 | 13.39 | 12.43 | 12.82 | 0.00 | - | 3 | 320 | 24.80% |
| IWM250331C00207000 | 2024-04-18 1:20PM EDT | 2025-03-31 | 12.89 | 12.58 | 13.13 | 0.00 | - | 1,115 | 1,000 | 24.86% |
| IWM250620C00207000 | 2024-04-03 11:28AM EDT | 2025-06-20 | 23.44 | 15.11 | 15.52 | 0.00 | - | 3 | 48 | 25.27% |
| IWM251219C00207000 | 2024-03-04 11:33AM EDT | 2025-12-19 | 28.78 | 27.07 | 29.16 | 0.00 | - | 1 | 13 | 34.89% |
| IWM260116C00207000 | 2024-04-17 9:37AM EDT | 2026-01-16 | 22.52 | 19.65 | 22.05 | 0.00 | - | 1 | 13 | 27.12% |
Opções de vendapara22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240422P00207000 | 2024-04-18 1:25PM EDT | 2024-04-22 | 13.94 | 13.75 | 13.90 | 0.00 | - | 1 | 1 | 36.13% |
| IWM240424P00207000 | 2024-04-17 2:13PM EDT | 2024-04-24 | 12.34 | 13.75 | 13.91 | 0.00 | - | 73 | 0 | 28.91% |
| IWM240426P00207000 | 2024-04-19 9:31AM EDT | 2024-04-26 | 14.42 | 13.75 | 13.91 | +1.05 | +7.85% | 1 | 2 | 24.41% |
| IWM240503P00207000 | 2024-04-19 3:53PM EDT | 2024-05-03 | 14.37 | 13.76 | 13.92 | +2.12 | +17.31% | 12 | 846 | 17.77% |
| IWM240510P00207000 | 2024-04-19 9:59AM EDT | 2024-05-10 | 14.34 | 13.84 | 14.00 | +0.50 | +3.61% | 21 | 489 | 16.80% |
| IWM240517P00207000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 14.76 | 13.98 | 14.14 | +0.42 | +2.93% | 112 | 3,119 | 16.82% |
| IWM240524P00207000 | 2024-04-18 3:33PM EDT | 2024-05-24 | 14.31 | 14.15 | 14.30 | 0.00 | - | 30 | 117 | 16.80% |
| IWM240621P00207000 | 2024-04-19 3:41PM EDT | 2024-06-21 | 15.75 | 14.91 | 15.20 | +2.06 | +15.05% | 26 | 3,161 | 17.60% |
| IWM240628P00207000 | 2024-04-19 3:47PM EDT | 2024-06-28 | 15.84 | 15.12 | 15.38 | +2.02 | +14.62% | 2 | 319 | 17.49% |
| IWM240719P00207000 | 2024-04-19 3:47PM EDT | 2024-07-19 | 16.26 | 15.60 | 15.87 | +1.90 | +13.23% | 1 | 254 | 17.12% |
| IWM240816P00207000 | 2024-04-19 12:22PM EDT | 2024-08-16 | 16.97 | 16.18 | 16.50 | +0.84 | +5.21% | 20 | 1,874 | 16.83% |
| IWM240920P00207000 | 2024-04-16 2:21PM EDT | 2024-09-20 | 16.10 | 16.91 | 17.09 | 0.00 | - | 57 | 4,530 | 16.24% |
| IWM241018P00207000 | 2024-04-12 10:28AM EDT | 2024-10-18 | 13.70 | 17.40 | 17.79 | 0.00 | - | 2 | 807 | 16.46% |
| IWM241115P00207000 | 2024-04-04 4:01PM EDT | 2024-11-15 | 12.52 | 18.12 | 18.53 | 0.00 | - | 20 | 302 | 16.76% |
| IWM241220P00207000 | 2024-04-05 11:51AM EDT | 2024-12-20 | 12.77 | 18.70 | 19.15 | 0.00 | - | 3 | 34 | 16.61% |
| IWM241231P00207000 | 2024-03-21 12:10PM EDT | 2024-12-31 | 11.58 | 18.81 | 19.32 | 0.00 | - | 2 | 1,442 | 16.54% |
| IWM250117P00207000 | 2024-04-15 11:00AM EDT | 2025-01-17 | 16.77 | 19.07 | 19.56 | 0.00 | - | 1 | 317 | 16.41% |
| IWM250620P00207000 | 2024-04-09 2:49PM EDT | 2025-06-20 | 15.47 | 20.62 | 21.88 | 0.00 | - | 32 | 1,056 | 16.10% |
| IWM251219P00207000 | 2024-04-02 2:38PM EDT | 2025-12-19 | 18.40 | 22.82 | 23.51 | 0.00 | - | 1 | 1,010 | 15.20% |
| IWM260116P00207000 | 2024-03-13 3:50PM EDT | 2026-01-16 | 18.25 | 18.50 | 23.50 | 0.00 | - | 3 | 3 | 14.85% |
© 2024 Yahoo. Todos os direitos reservados.