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
2.405,40 +7,40 (+0,31%) Bitcoin USD
64.185,00 +680,83 (+1,07%)
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:212.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00212000 | 2024-04-19 3:07PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 31,462 | 62.50% |
| IWM240422C00212000 | 2024-04-19 9:45AM EDT | 2024-04-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 369 | 33.99% |
| IWM240424C00212000 | 2024-04-18 11:32AM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 476 | 27.74% |
| IWM240426C00212000 | 2024-04-19 12:30PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 7 | 693 | 25.98% |
| IWM240503C00212000 | 2024-04-19 2:38PM EDT | 2024-05-03 | 0.04 | 0.05 | 0.07 | -0.03 | -42.86% | 20 | 686 | 22.46% |
| IWM240510C00212000 | 2024-04-19 3:13PM EDT | 2024-05-10 | 0.11 | 0.14 | 0.15 | -0.06 | -35.29% | 135 | 690 | 21.09% |
| IWM240517C00212000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.30 | 0.29 | 0.30 | 0.00 | - | 571 | 3,498 | 21.07% |
| IWM240524C00212000 | 2024-04-19 11:54AM EDT | 2024-05-24 | 0.52 | 0.48 | 0.51 | +0.04 | +8.33% | 7 | 3,103 | 21.36% |
| IWM240531C00212000 | 2024-04-19 3:19PM EDT | 2024-05-31 | 0.58 | 0.64 | 0.67 | -0.01 | -1.69% | 28 | 478 | 20.96% |
| IWM240621C00212000 | 2024-04-19 3:54PM EDT | 2024-06-21 | 1.30 | 1.31 | 1.35 | +0.08 | +6.56% | 82 | 12,447 | 21.14% |
| IWM240628C00212000 | 2024-04-19 9:39AM EDT | 2024-06-28 | 1.52 | 1.57 | 1.62 | 0.00 | - | 8 | 272 | 21.35% |
| IWM240719C00212000 | 2024-04-19 2:08PM EDT | 2024-07-19 | 2.06 | 2.31 | 2.37 | -0.49 | -19.22% | 15 | 4,799 | 21.59% |
| IWM240816C00212000 | 2024-04-19 2:06PM EDT | 2024-08-16 | 3.15 | 3.36 | 3.43 | -0.58 | -15.55% | 2,001 | 8,197 | 22.05% |
| IWM240920C00212000 | 2024-04-18 2:28PM EDT | 2024-09-20 | 4.45 | 4.64 | 4.71 | 0.00 | - | 10 | 1,984 | 22.48% |
| IWM240930C00212000 | 2024-04-18 3:10PM EDT | 2024-09-30 | 4.63 | 4.80 | 4.90 | 0.00 | - | 3 | 84 | 22.22% |
| IWM241018C00212000 | 2024-04-17 12:32PM EDT | 2024-10-18 | 5.40 | 5.42 | 5.53 | -0.28 | -4.93% | 2 | 443 | 22.43% |
| IWM241115C00212000 | 2024-04-09 9:36AM EDT | 2024-11-15 | 13.20 | 6.72 | 6.84 | 0.00 | - | 4 | 1,047 | 23.38% |
| IWM241220C00212000 | 2024-04-17 2:09PM EDT | 2024-12-20 | 8.40 | 7.80 | 7.91 | 0.00 | - | 1 | 4,560 | 23.49% |
| IWM241231C00212000 | 2024-04-17 9:30AM EDT | 2024-12-31 | 9.16 | 7.90 | 8.17 | 0.00 | - | 10 | 10 | 23.42% |
| IWM250117C00212000 | 2024-04-19 9:42AM EDT | 2025-01-17 | 8.70 | 8.59 | 8.73 | -0.56 | -6.05% | 4 | 1,754 | 23.57% |
| IWM250321C00212000 | 2024-04-17 10:24AM EDT | 2025-03-21 | 11.47 | 10.41 | 10.70 | 0.00 | - | 10 | 115 | 24.05% |
| IWM250620C00212000 | 2024-04-16 9:59AM EDT | 2025-06-20 | 13.56 | 12.96 | 13.33 | 0.00 | - | 1 | 44 | 24.60% |
| IWM251219C00212000 | 2024-04-11 12:39PM EDT | 2025-12-19 | 17.40 | 17.45 | 18.20 | -5.15 | -22.84% | 4 | 3,402 | 25.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00212000 | 2024-04-18 1:20PM EDT | 2024-04-19 | 18.62 | 18.75 | 18.90 | 0.00 | - | 23 | 22 | 80.47% |
| IWM240426P00212000 | 2024-04-17 4:05PM EDT | 2024-04-26 | 18.96 | 18.75 | 18.91 | 0.00 | - | 259 | 0 | 29.30% |
| IWM240503P00212000 | 2024-04-10 10:46AM EDT | 2024-05-03 | 10.78 | 18.75 | 18.91 | 0.00 | - | 1 | 1 | 21.49% |
| IWM240510P00212000 | 2024-04-19 3:52PM EDT | 2024-05-10 | 19.44 | 18.75 | 18.91 | +6.02 | +44.86% | 1 | 0 | 17.77% |
| IWM240517P00212000 | 2024-04-19 2:38PM EDT | 2024-05-17 | 20.16 | 18.75 | 18.91 | +1.06 | +5.55% | 3 | 123 | 15.48% |
| IWM240524P00212000 | 2024-04-18 9:51AM EDT | 2024-05-24 | 18.85 | 18.77 | 18.93 | 0.00 | - | 1 | 1 | 14.60% |
| IWM240621P00212000 | 2024-04-19 10:05AM EDT | 2024-06-21 | 19.23 | 19.05 | 19.40 | +1.87 | +10.77% | 17 | 1,557 | 16.27% |
| IWM240628P00212000 | 2024-04-17 2:08PM EDT | 2024-06-28 | 17.83 | 19.21 | 19.51 | 0.00 | - | 1 | 2 | 16.21% |
| IWM240719P00212000 | 2024-04-17 2:46PM EDT | 2024-07-19 | 17.87 | 19.53 | 19.84 | 0.00 | - | 1 | 6 | 15.98% |
| IWM240816P00212000 | 2024-04-11 10:04AM EDT | 2024-08-16 | 14.55 | 19.95 | 20.28 | 0.00 | - | 4 | 248 | 15.73% |
| IWM240920P00212000 | 2024-04-15 3:03PM EDT | 2024-09-20 | 19.02 | 20.41 | 20.81 | 0.00 | - | 12 | 1,207 | 15.47% |
| IWM241115P00212000 | 2024-04-18 11:17AM EDT | 2024-11-15 | 19.85 | 21.46 | 21.92 | 0.00 | - | 1 | 502 | 15.85% |
| IWM241220P00212000 | 2024-04-16 11:07AM EDT | 2024-12-20 | 21.28 | 21.94 | 22.44 | 0.00 | - | 1 | 6 | 15.72% |
| IWM241231P00212000 | 2024-01-08 5:10PM EDT | 2024-12-31 | 20.47 | 22.12 | 22.86 | 0.00 | - | - | 3 | 16.18% |
| IWM250117P00212000 | 2024-04-17 12:22PM EDT | 2025-01-17 | 21.90 | 22.27 | 22.81 | 0.00 | - | 30 | 191 | 15.58% |
| IWM250620P00212000 | 2024-03-14 10:24AM EDT | 2025-06-20 | 19.50 | 20.82 | 21.14 | 0.00 | - | 3 | 30 | 9.89% |
| IWM251219P00212000 | 2024-04-18 11:17AM EDT | 2025-12-19 | 24.43 | 24.98 | 27.19 | 0.00 | - | 44 | 3,451 | 15.40% |
© 2024 Yahoo. Todos os direitos reservados.