Mercado abrirá em 6 h 16 min
BOVESPA
124.171,15 -217,47 (-0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.415,69 -381,56 (-0,68%) PETROLEO CRU
82,74 +0,05 (+0,06%) OURO
2.392,50 +4,10 (+0,17%) Bitcoin USD
60.871,34 -3.145,74 (-4,91%)
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:208.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00208000 | 2024-04-17 4:06PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,039 | 0 | 25.00% |
| IWM240422C00208000 | 2024-04-17 1:33PM EDT | 2024-04-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,008 | 0 | 12.50% |
| IWM240424C00208000 | 2024-04-17 2:48PM EDT | 2024-04-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWM240426C00208000 | 2024-04-17 3:07PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| IWM240503C00208000 | 2024-04-17 4:06PM EDT | 2024-05-03 | 0.23 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| IWM240510C00208000 | 2024-04-17 3:55PM EDT | 2024-05-10 | 0.46 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 6.25% |
| IWM240517C00208000 | 2024-04-17 4:04PM EDT | 2024-05-17 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5,682 | 0 | 6.25% |
| IWM240524C00208000 | 2024-04-17 4:06PM EDT | 2024-05-24 | 0.99 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| IWM240531C00208000 | 2024-04-17 3:33PM EDT | 2024-05-31 | 1.31 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| IWM240621C00208000 | 2024-04-17 3:56PM EDT | 2024-06-21 | 2.11 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 3.13% |
| IWM240628C00208000 | 2024-04-17 3:42PM EDT | 2024-06-28 | 2.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| IWM240719C00208000 | 2024-04-17 1:02PM EDT | 2024-07-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| IWM240816C00208000 | 2024-04-17 11:32AM EDT | 2024-08-16 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| IWM240920C00208000 | 2024-04-16 12:16PM EDT | 2024-09-20 | 6.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IWM240930C00208000 | 2024-04-12 12:46PM EDT | 2024-09-30 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM241018C00208000 | 2024-04-17 3:44PM EDT | 2024-10-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM241115C00208000 | 2024-04-15 10:54AM EDT | 2024-11-15 | 10.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM241220C00208000 | 2024-04-15 12:40PM EDT | 2024-12-20 | 11.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM241231C00208000 | 2024-04-17 9:49AM EDT | 2024-12-31 | 10.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM250117C00208000 | 2024-04-16 12:23PM EDT | 2025-01-17 | 11.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| IWM250321C00208000 | 2024-04-17 11:35AM EDT | 2025-03-21 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM250331C00208000 | 2024-04-11 12:10PM EDT | 2025-03-31 | 17.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| IWM250620C00208000 | 2024-04-17 2:27PM EDT | 2025-06-20 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM251219C00208000 | 2024-04-15 3:38PM EDT | 2025-12-19 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 1.56% |
| IWM260116C00208000 | 2024-03-21 3:50PM EDT | 2026-01-16 | 28.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00208000 | 2024-04-17 4:05PM EDT | 2024-04-19 | 14.96 | 0.00 | 0.00 | 0.00 | - | 44,161 | 0 | 0.00% |
| IWM240422P00208000 | 2024-04-16 9:42AM EDT | 2024-04-22 | 14.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240424P00208000 | 2024-04-15 11:19AM EDT | 2024-04-24 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240426P00208000 | 2024-04-17 4:05PM EDT | 2024-04-26 | 14.97 | 0.00 | 0.00 | 0.00 | - | 998 | 0 | 0.00% |
| IWM240503P00208000 | 2024-04-17 1:06PM EDT | 2024-05-03 | 14.21 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| IWM240510P00208000 | 2024-04-17 2:42PM EDT | 2024-05-10 | 13.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240517P00208000 | 2024-04-17 3:44PM EDT | 2024-05-17 | 14.49 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| IWM240524P00208000 | 2024-04-16 9:56AM EDT | 2024-05-24 | 14.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240531P00208000 | 2024-04-11 9:54AM EDT | 2024-05-31 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240621P00208000 | 2024-04-17 3:08PM EDT | 2024-06-21 | 15.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM240628P00208000 | 2024-04-12 2:59PM EDT | 2024-06-28 | 12.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240719P00208000 | 2024-04-16 1:27PM EDT | 2024-07-19 | 14.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240816P00208000 | 2024-04-15 2:13PM EDT | 2024-08-16 | 15.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240920P00208000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 17.42 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| IWM240930P00208000 | 2024-04-09 11:10AM EDT | 2024-09-30 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241018P00208000 | 2024-04-10 9:30AM EDT | 2024-10-18 | 13.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241115P00208000 | 2024-04-02 3:18PM EDT | 2024-11-15 | 12.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241220P00208000 | 2024-04-04 1:32PM EDT | 2024-12-20 | 12.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM241231P00208000 | 2024-03-28 12:12PM EDT | 2024-12-31 | 10.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250117P00208000 | 2024-04-12 9:58AM EDT | 2025-01-17 | 15.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321P00208000 | 2024-04-04 1:33PM EDT | 2025-03-21 | 13.52 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| IWM250620P00208000 | 2024-03-15 2:07PM EDT | 2025-06-20 | 17.12 | 18.71 | 19.02 | 0.00 | - | 250 | 281 | 11.26% |
| IWM251219P00208000 | 2024-04-15 3:38PM EDT | 2025-12-19 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| IWM260116P00208000 | 2024-04-01 1:13PM EDT | 2026-01-16 | 17.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.