Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.581,52 -1.813,32 (-2,82%)
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:213.00
Opções de comprapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240503C00213000 | 2024-04-26 1:25PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 7 | 833 | 24.02% |
| IWM240510C00213000 | 2024-04-26 2:31PM EDT | 2024-05-10 | 0.13 | 0.11 | 0.12 | +0.04 | +44.44% | 12 | 19,274 | 20.31% |
| IWM240517C00213000 | 2024-04-26 3:27PM EDT | 2024-05-17 | 0.31 | 0.30 | 0.31 | +0.10 | +47.62% | 143 | 4,229 | 20.17% |
| IWM240524C00213000 | 2024-04-26 10:15AM EDT | 2024-05-24 | 0.56 | 0.51 | 0.53 | +0.11 | +24.44% | 11 | 180 | 19.95% |
| IWM240531C00213000 | 2024-04-26 3:35PM EDT | 2024-05-31 | 0.70 | 0.70 | 0.73 | +0.10 | +16.67% | 22 | 335 | 19.53% |
| IWM240621C00213000 | 2024-04-26 4:09PM EDT | 2024-06-21 | 1.52 | 1.52 | 1.54 | +0.22 | +16.92% | 241 | 24,427 | 19.76% |
| IWM240628C00213000 | 2024-04-26 9:55AM EDT | 2024-06-28 | 1.85 | 1.82 | 1.85 | +0.45 | +32.14% | 3 | 306 | 19.98% |
| IWM240719C00213000 | 2024-04-26 3:47PM EDT | 2024-07-19 | 2.70 | 2.73 | 2.77 | +0.05 | +1.89% | 10 | 4,591 | 20.50% |
| IWM240816C00213000 | 2024-04-24 3:44PM EDT | 2024-08-16 | 3.82 | 3.91 | 3.95 | 0.00 | - | 1 | 772 | 21.00% |
| IWM240920C00213000 | 2024-04-26 3:52PM EDT | 2024-09-20 | 5.31 | 5.34 | 5.42 | +0.64 | +13.70% | 89 | 2,343 | 21.64% |
| IWM240930C00213000 | 2024-04-22 4:00PM EDT | 2024-09-30 | 4.85 | 5.49 | 5.59 | 0.00 | - | 2 | 63 | 21.30% |
| IWM241018C00213000 | 2024-04-25 10:12AM EDT | 2024-10-18 | 5.24 | 6.19 | 6.29 | 0.00 | - | 1 | 469 | 21.57% |
| IWM241115C00213000 | 2024-04-11 3:38PM EDT | 2024-11-15 | 7.65 | 7.65 | 7.77 | -2.52 | -24.78% | 1 | 2,568 | 22.71% |
| IWM241220C00213000 | 2024-04-22 10:09AM EDT | 2024-12-20 | 7.66 | 8.86 | 8.98 | 0.00 | - | 34 | 553 | 22.96% |
| IWM241231C00213000 | 2024-03-25 9:33AM EDT | 2024-12-31 | 14.22 | 9.06 | 9.45 | 0.00 | - | 1 | 2 | 23.20% |
| IWM250117C00213000 | 2024-04-19 3:01PM EDT | 2025-01-17 | 7.77 | 9.70 | 9.84 | 0.00 | - | 2 | 4,934 | 23.04% |
| IWM250321C00213000 | 2024-04-25 9:57AM EDT | 2025-03-21 | 10.17 | 11.72 | 12.09 | 0.00 | - | 1 | 0 | 23.79% |
| IWM250620C00213000 | 2024-04-22 11:33AM EDT | 2025-06-20 | 12.75 | 14.49 | 14.99 | 0.00 | - | 2 | 13 | 24.52% |
| IWM251219C00213000 | 2024-04-25 3:05PM EDT | 2025-12-19 | 18.78 | 19.45 | 20.29 | 0.00 | - | 3 | 6 | 25.72% |
| IWM260116C00213000 | 2024-04-26 4:05PM EDT | 2026-01-16 | 20.45 | 19.95 | 20.94 | -0.30 | -1.45% | 1 | 65 | 25.77% |
Opções de vendapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240503P00213000 | 2024-04-12 3:54PM EDT | 2024-05-03 | 14.63 | 14.33 | 14.49 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240510P00213000 | 2024-04-16 11:37AM EDT | 2024-05-10 | 17.94 | 14.33 | 14.48 | 0.00 | - | 5 | 1 | 0.00% |
| IWM240517P00213000 | 2024-04-19 2:20PM EDT | 2024-05-17 | 20.40 | 14.36 | 14.50 | 0.00 | - | 690 | 146 | 0.00% |
| IWM240524P00213000 | 2024-04-10 9:35AM EDT | 2024-05-24 | 12.65 | 14.41 | 14.56 | 0.00 | - | 20 | 0 | 0.00% |
| IWM240531P00213000 | 2024-04-17 11:55AM EDT | 2024-05-31 | 18.65 | 14.48 | 14.64 | 0.00 | - | 1 | 0 | 7.81% |
| IWM240621P00213000 | 2024-04-26 10:36AM EDT | 2024-06-21 | 15.33 | 15.00 | 15.21 | +4.49 | +41.42% | 1 | 983 | 14.41% |
| IWM240628P00213000 | 2024-04-24 11:20AM EDT | 2024-06-28 | 16.61 | 15.16 | 15.39 | 0.00 | - | 1 | 4 | 14.69% |
| IWM240719P00213000 | 2024-04-26 9:55AM EDT | 2024-07-19 | 15.83 | 15.62 | 15.86 | -0.97 | -5.77% | 1 | 27 | 14.87% |
| IWM240816P00213000 | 2024-04-12 3:21PM EDT | 2024-08-16 | 17.00 | 16.17 | 16.42 | 0.00 | - | 1 | 63 | 14.78% |
| IWM240920P00213000 | 2024-04-01 1:26PM EDT | 2024-09-20 | 11.64 | 16.75 | 17.04 | 0.00 | - | 37 | 49 | 14.57% |
| IWM240930P00213000 | 2024-04-03 4:06PM EDT | 2024-09-30 | 13.05 | 16.94 | 17.25 | 0.00 | - | 2 | 1 | 14.62% |
| IWM241115P00213000 | 2024-04-11 2:33PM EDT | 2024-11-15 | 16.25 | 18.03 | 18.35 | 0.00 | - | 2 | 565 | 15.14% |
| IWM241220P00213000 | 2024-04-11 12:07PM EDT | 2024-12-20 | 17.34 | 18.60 | 18.98 | 0.00 | - | 3 | 5 | 15.13% |
| IWM241231P00213000 | 2024-01-09 10:48AM EDT | 2024-12-31 | 22.97 | 20.71 | 21.42 | 0.00 | - | - | 1 | 18.92% |
| IWM250117P00213000 | 2024-04-09 4:08PM EDT | 2025-01-17 | 15.18 | 18.99 | 19.41 | 0.00 | - | 275 | 1,406 | 15.04% |
| IWM250620P00213000 | 2024-04-24 3:07PM EDT | 2025-06-20 | 22.17 | 20.96 | 21.41 | 0.00 | - | 73 | 242 | 14.56% |
| IWM251219P00213000 | 2024-02-23 1:34PM EDT | 2025-12-19 | 23.50 | 19.78 | 21.82 | 0.00 | - | 1,000 | 1,027 | 12.60% |
© 2024 Yahoo. Todos os direitos reservados.