Mercado fechará em 15 mins
BOVESPA
126.622,41 +1.976,83 (+1,59%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.955,12 +869,28 (+1,52%) PETROLEO CRU
83,64 +0,07 (+0,08%) OURO
2.349,50 +7,00 (+0,30%) Bitcoin USD
63.799,29 -787,21 (-1,22%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:45PM EDT. Mercado aberto.
Preço de exercício:211.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00211000 | 2024-04-25 3:51PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3,509 | 25.00% |
| IWM240503C00211000 | 2024-04-26 1:25PM EDT | 2024-05-03 | 0.08 | 0.06 | 0.07 | +0.04 | +100.00% | 315 | 871 | 21.68% |
| IWM240510C00211000 | 2024-04-26 3:10PM EDT | 2024-05-10 | 0.22 | 0.20 | 0.21 | +0.07 | +46.67% | 59 | 452 | 19.48% |
| IWM240517C00211000 | 2024-04-26 2:42PM EDT | 2024-05-17 | 0.50 | 0.46 | 0.48 | +0.17 | +51.52% | 1,055 | 9,378 | 19.65% |
| IWM240524C00211000 | 2024-04-26 3:13PM EDT | 2024-05-24 | 0.78 | 0.75 | 0.76 | +0.15 | +23.81% | 19 | 269 | 19.58% |
| IWM240531C00211000 | 2024-04-26 3:27PM EDT | 2024-05-31 | 1.00 | 0.99 | 1.01 | +0.22 | +26.51% | 91 | 469 | 19.29% |
| IWM240621C00211000 | 2024-04-26 3:07PM EDT | 2024-06-21 | 1.97 | 1.92 | 1.94 | +0.32 | +19.39% | 1,377 | 4,283 | 19.62% |
| IWM240628C00211000 | 2024-04-25 10:11AM EDT | 2024-06-28 | 1.71 | 2.26 | 2.30 | 0.00 | - | 21 | 436 | 19.92% |
| IWM240719C00211000 | 2024-04-26 2:48PM EDT | 2024-07-19 | 3.33 | 3.26 | 3.29 | +0.89 | +36.48% | 413 | 1,123 | 20.45% |
| IWM240816C00211000 | 2024-04-25 4:13PM EDT | 2024-08-16 | 3.92 | 4.49 | 4.53 | 0.00 | - | 303 | 696 | 20.95% |
| IWM240920C00211000 | 2024-04-26 1:43PM EDT | 2024-09-20 | 6.10 | 6.01 | 6.06 | +0.87 | +16.63% | 9 | 2,422 | 21.62% |
| IWM240930C00211000 | 2024-04-12 10:19AM EDT | 2024-09-30 | 8.04 | 6.17 | 6.23 | 0.00 | - | 17 | 17 | 21.27% |
| IWM241018C00211000 | 2024-04-25 12:12PM EDT | 2024-10-18 | 6.87 | 6.90 | 6.94 | +0.94 | +15.85% | 1 | 639 | 21.53% |
| IWM241115C00211000 | 2024-04-19 10:08AM EDT | 2024-11-15 | 7.41 | 8.42 | 8.48 | 0.00 | - | 101 | 549 | 22.72% |
| IWM241220C00211000 | 2024-04-18 10:29AM EDT | 2024-12-20 | 8.66 | 9.64 | 9.72 | 0.00 | - | 2 | 355 | 22.99% |
| IWM241231C00211000 | 2024-04-12 9:40AM EDT | 2024-12-31 | 12.52 | 9.84 | 9.99 | 0.00 | - | 1 | 3 | 22.90% |
| IWM250117C00211000 | 2024-04-24 2:42PM EDT | 2025-01-17 | 10.18 | 10.52 | 10.62 | 0.00 | - | 1 | 370 | 23.11% |
| IWM250321C00211000 | 2024-04-22 11:49AM EDT | 2025-03-21 | 10.87 | 12.71 | 12.86 | 0.00 | - | 134 | 155 | 23.81% |
| IWM250331C00211000 | 2024-04-09 9:58AM EDT | 2025-03-31 | 17.91 | 12.84 | 13.20 | 0.00 | - | 1 | 1 | 23.91% |
| IWM250620C00211000 | 2024-04-17 11:13AM EDT | 2025-06-20 | 14.43 | 15.56 | 15.81 | 0.00 | - | 4 | 3,744 | 24.58% |
| IWM251219C00211000 | 2024-03-27 4:10PM EDT | 2025-12-19 | 28.20 | 20.72 | 21.13 | 0.00 | - | 1 | 1 | 25.77% |
| IWM260116C00211000 | 2024-04-23 2:07PM EDT | 2026-01-16 | 21.79 | 21.06 | 21.84 | 0.00 | - | 60 | 35 | 25.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00211000 | 2024-04-25 4:13PM EDT | 2024-04-26 | 14.83 | 12.35 | 12.49 | 0.00 | - | 24 | 2 | 0.00% |
| IWM240503P00211000 | 2024-04-17 4:05PM EDT | 2024-05-03 | 17.97 | 12.37 | 12.49 | 0.00 | - | 670 | 1 | 0.00% |
| IWM240510P00211000 | 2024-04-15 3:41PM EDT | 2024-05-10 | 15.49 | 12.38 | 12.50 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240517P00211000 | 2024-04-25 3:41PM EDT | 2024-05-17 | 14.86 | 12.47 | 12.61 | 0.00 | - | 1 | 1,614 | 13.09% |
| IWM240524P00211000 | 2024-04-25 10:40AM EDT | 2024-05-24 | 16.16 | 12.61 | 12.73 | 0.00 | - | 50 | 19 | 13.72% |
| IWM240531P00211000 | 2024-04-19 3:54PM EDT | 2024-05-31 | 18.34 | 12.73 | 12.85 | 0.00 | - | 22 | 22 | 13.77% |
| IWM240621P00211000 | 2024-04-22 1:16PM EDT | 2024-06-21 | 16.57 | 13.39 | 13.57 | 0.00 | - | 1 | 1,170 | 15.44% |
| IWM240628P00211000 | 2024-04-24 11:20AM EDT | 2024-06-28 | 14.08 | 13.60 | 13.76 | -0.87 | -5.82% | 1 | 1,527 | 15.47% |
| IWM240719P00211000 | 2024-04-23 2:34PM EDT | 2024-07-19 | 14.01 | 14.16 | 14.29 | 0.00 | - | 1 | 2 | 15.41% |
| IWM240816P00211000 | 2024-04-24 11:22AM EDT | 2024-08-16 | 16.03 | 14.74 | 14.92 | 0.00 | - | 2 | 5,548 | 15.24% |
| IWM240920P00211000 | 2024-04-26 10:15AM EDT | 2024-09-20 | 15.48 | 15.41 | 15.54 | -0.68 | -4.21% | 1 | 5,894 | 14.83% |
| IWM241018P00211000 | 2024-04-01 9:33AM EDT | 2024-10-18 | 10.59 | 15.96 | 16.25 | 0.00 | - | 1 | 4 | 15.12% |
| IWM241115P00211000 | 2024-04-04 1:56PM EDT | 2024-11-15 | 12.65 | 16.70 | 17.03 | 0.00 | - | 500 | 504 | 15.53% |
| IWM241220P00211000 | 2024-04-09 10:20AM EDT | 2024-12-20 | 14.03 | 17.36 | 17.72 | 0.00 | - | 1 | 10 | 15.55% |
| IWM241231P00211000 | 2024-01-08 3:09PM EDT | 2024-12-31 | 20.26 | 21.46 | 22.16 | 0.00 | - | - | 1 | 22.34% |
| IWM250117P00211000 | 2024-03-13 3:10PM EDT | 2025-01-17 | 14.69 | 18.31 | 18.52 | 0.00 | - | 4 | 188 | 15.99% |
| IWM250620P00211000 | 2024-03-28 3:17PM EDT | 2025-06-20 | 14.94 | 19.88 | 20.16 | 0.00 | - | 7 | 36 | 14.79% |
| IWM251219P00211000 | 2024-02-20 12:33PM EDT | 2025-12-19 | 23.57 | 17.61 | 19.09 | 0.00 | - | 3 | 4 | 11.25% |
© 2024 Yahoo. Todos os direitos reservados.