Mercado abrirá em 5 h 6 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
83,00 +0,19 (+0,23%) OURO
2.335,20 -3,20 (-0,14%) Bitcoin USD
64.041,45 -2.726,88 (-4,08%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240425C00210000 | 2024-04-23 2:01PM EDT | 2024-04-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| IWM240426C00210000 | 2024-04-24 3:43PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,023 | 0 | 25.00% |
| IWM240429C00210000 | 2024-04-24 2:17PM EDT | 2024-04-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| IWM240430C00210000 | 2024-04-24 11:45AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| IWM240501C00210000 | 2024-04-23 1:54PM EDT | 2024-05-01 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| IWM240502C00210000 | 2024-04-24 3:37PM EDT | 2024-05-02 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IWM240503C00210000 | 2024-04-24 4:07PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6,205 | 0 | 6.25% |
| IWM240510C00210000 | 2024-04-24 1:30PM EDT | 2024-05-10 | 0.29 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| IWM240517C00210000 | 2024-04-24 4:13PM EDT | 2024-05-17 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5,588 | 0 | 6.25% |
| IWM240524C00210000 | 2024-04-24 3:58PM EDT | 2024-05-24 | 1.00 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| IWM240531C00210000 | 2024-04-24 4:13PM EDT | 2024-05-31 | 1.21 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 3.13% |
| IWM240621C00210000 | 2024-04-24 3:46PM EDT | 2024-06-21 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1,205 | 0 | 3.13% |
| IWM240628C00210000 | 2024-04-24 3:46PM EDT | 2024-06-28 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IWM240719C00210000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 3.46 | 0.00 | 0.00 | 0.00 | - | 995 | 0 | 3.13% |
| IWM240816C00210000 | 2024-04-24 10:21AM EDT | 2024-08-16 | 5.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| IWM240920C00210000 | 2024-04-24 3:27PM EDT | 2024-09-20 | 6.24 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| IWM240930C00210000 | 2024-04-24 1:54PM EDT | 2024-09-30 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM241018C00210000 | 2024-04-23 11:02AM EDT | 2024-10-18 | 7.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| IWM241115C00210000 | 2024-04-22 1:51PM EDT | 2024-11-15 | 8.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| IWM241220C00210000 | 2024-04-23 1:09PM EDT | 2024-12-20 | 10.59 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| IWM241231C00210000 | 2024-04-23 1:48PM EDT | 2024-12-31 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM250117C00210000 | 2024-04-24 3:40PM EDT | 2025-01-17 | 10.66 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| IWM250321C00210000 | 2024-04-24 10:39AM EDT | 2025-03-21 | 13.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| IWM250331C00210000 | 2024-04-19 2:59PM EDT | 2025-03-31 | 11.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM250620C00210000 | 2024-04-23 2:44PM EDT | 2025-06-20 | 16.86 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 1.56% |
| IWM251219C00210000 | 2024-04-24 10:10AM EDT | 2025-12-19 | 21.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IWM260116C00210000 | 2024-04-23 2:18PM EDT | 2026-01-16 | 22.34 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
| IWM260618C00210000 | 2024-04-19 2:40PM EDT | 2026-06-18 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM261218C00210000 | 2024-04-22 3:52PM EDT | 2026-12-18 | 28.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00210000 | 2024-04-22 3:19PM EDT | 2024-04-26 | 14.22 | 0.00 | 0.00 | 0.00 | - | 2,246 | 0 | 0.00% |
| IWM240430P00210000 | 2024-04-16 3:15PM EDT | 2024-04-30 | 14.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240503P00210000 | 2024-04-23 3:03PM EDT | 2024-05-03 | 11.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240510P00210000 | 2024-04-19 1:10PM EDT | 2024-05-10 | 16.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IWM240517P00210000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 12.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IWM240524P00210000 | 2024-04-08 10:06AM EDT | 2024-05-24 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240531P00210000 | 2024-04-23 1:41PM EDT | 2024-05-31 | 11.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IWM240621P00210000 | 2024-04-24 2:54PM EDT | 2024-06-21 | 13.77 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 0.00% |
| IWM240628P00210000 | 2024-04-19 12:38PM EDT | 2024-06-28 | 18.56 | 0.00 | 0.00 | 0.00 | - | 5,045 | 0 | 0.00% |
| IWM240719P00210000 | 2024-04-24 3:21PM EDT | 2024-07-19 | 14.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240816P00210000 | 2024-04-23 11:00AM EDT | 2024-08-16 | 14.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240920P00210000 | 2024-04-24 3:34PM EDT | 2024-09-20 | 15.60 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| IWM240930P00210000 | 2024-04-10 9:50AM EDT | 2024-09-30 | 14.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM241018P00210000 | 2024-04-18 3:52PM EDT | 2024-10-18 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241115P00210000 | 2024-04-23 11:39AM EDT | 2024-11-15 | 16.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241220P00210000 | 2024-04-23 1:39PM EDT | 2024-12-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IWM241231P00210000 | 2024-04-23 3:01PM EDT | 2024-12-31 | 17.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM250117P00210000 | 2024-04-23 9:48AM EDT | 2025-01-17 | 18.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250321P00210000 | 2024-04-24 2:46PM EDT | 2025-03-21 | 19.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM250620P00210000 | 2024-04-24 3:45PM EDT | 2025-06-20 | 20.19 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| IWM251219P00210000 | 2024-04-19 10:36AM EDT | 2025-12-19 | 24.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM260116P00210000 | 2024-04-17 12:54PM EDT | 2026-01-16 | 24.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM260618P00210000 | 2024-04-19 11:12AM EDT | 2026-06-18 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM261218P00210000 | 2024-04-19 11:12AM EDT | 2026-12-18 | 27.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.