Mercado abrirá em 7 h 28 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,93 +0,36 (+0,43%) OURO
2.349,10 +6,60 (+0,28%) Bitcoin USD
64.214,08 +122,80 (+0,19%)
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:209.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00209000 | 2024-04-25 3:29PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IWM240429C00209000 | 2024-04-24 11:03AM EDT | 2024-04-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| IWM240503C00209000 | 2024-04-25 12:44PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,113 | 0 | 12.50% |
| IWM240510C00209000 | 2024-04-25 3:48PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| IWM240517C00209000 | 2024-04-25 4:13PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| IWM240524C00209000 | 2024-04-25 3:08PM EDT | 2024-05-24 | 0.89 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| IWM240531C00209000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 1.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| IWM240621C00209000 | 2024-04-25 3:28PM EDT | 2024-06-21 | 2.14 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| IWM240628C00209000 | 2024-04-25 3:21PM EDT | 2024-06-28 | 2.49 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| IWM240719C00209000 | 2024-04-25 2:32PM EDT | 2024-07-19 | 3.24 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 3.13% |
| IWM240816C00209000 | 2024-04-25 4:13PM EDT | 2024-08-16 | 4.51 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 3.13% |
| IWM240920C00209000 | 2024-04-25 12:51PM EDT | 2024-09-20 | 5.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| IWM240930C00209000 | 2024-04-18 9:55AM EDT | 2024-09-30 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| IWM241018C00209000 | 2024-04-22 2:05PM EDT | 2024-10-18 | 7.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| IWM241115C00209000 | 2024-04-09 12:18PM EDT | 2024-11-15 | 14.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM241220C00209000 | 2024-04-22 2:26PM EDT | 2024-12-20 | 9.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM241231C00209000 | 2024-04-19 10:48AM EDT | 2024-12-31 | 8.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM250117C00209000 | 2024-04-24 10:33AM EDT | 2025-01-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM250321C00209000 | 2024-04-23 1:23PM EDT | 2025-03-21 | 14.11 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 1.56% |
| IWM250331C00209000 | 2024-04-12 10:09AM EDT | 2025-03-31 | 15.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM250620C00209000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 14.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM251219C00209000 | 2024-04-16 11:17AM EDT | 2025-12-19 | 20.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| IWM260116C00209000 | 2024-04-23 2:10PM EDT | 2026-01-16 | 22.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00209000 | 2024-04-25 4:13PM EDT | 2024-04-26 | 12.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IWM240429P00209000 | 2024-04-25 11:41AM EDT | 2024-04-29 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240503P00209000 | 2024-04-16 1:48PM EDT | 2024-05-03 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240510P00209000 | 2024-04-25 9:53AM EDT | 2024-05-10 | 14.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240517P00209000 | 2024-04-25 10:02AM EDT | 2024-05-17 | 15.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240524P00209000 | 2024-04-25 1:54PM EDT | 2024-05-24 | 12.86 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IWM240531P00209000 | 2024-04-16 9:59AM EDT | 2024-05-31 | 15.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240621P00209000 | 2024-04-24 9:58AM EDT | 2024-06-21 | 12.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240628P00209000 | 2024-04-22 2:33PM EDT | 2024-06-28 | 14.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240719P00209000 | 2024-04-25 12:49PM EDT | 2024-07-19 | 15.21 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| IWM240816P00209000 | 2024-04-25 12:55PM EDT | 2024-08-16 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240920P00209000 | 2024-04-24 10:07AM EDT | 2024-09-20 | 14.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240930P00209000 | 2024-04-19 11:19AM EDT | 2024-09-30 | 18.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241018P00209000 | 2024-04-22 10:28AM EDT | 2024-10-18 | 18.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IWM241115P00209000 | 2024-04-05 2:54PM EDT | 2024-11-15 | 13.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241231P00209000 | 2024-01-08 3:09PM EDT | 2024-12-31 | 19.16 | 20.17 | 20.85 | 0.00 | - | - | 2 | 20.50% |
| IWM250117P00209000 | 2024-04-12 3:13PM EDT | 2025-01-17 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321P00209000 | 2024-03-22 12:49PM EDT | 2025-03-21 | 14.77 | 21.13 | 21.68 | 0.00 | - | 12 | 12 | 19.00% |
| IWM250620P00209000 | 2024-03-27 1:22PM EDT | 2025-06-20 | 14.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM251219P00209000 | 2024-03-11 2:58PM EDT | 2025-12-19 | 19.34 | 20.09 | 20.98 | 0.00 | - | 2 | 268 | 13.35% |
© 2024 Yahoo. Todos os direitos reservados.