Mercado fechará em 4 h 27 min
BOVESPA
126.240,36 +1.594,78 (+1,28%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.486,70 +400,86 (+0,70%) PETROLEO CRU
83,89 +0,32 (+0,38%) OURO
2.343,90 +1,40 (+0,06%) Bitcoin USD
63.485,17 -155,97 (-0,25%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:33AM EDT. Mercado aberto.
Preço de exercício:214.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00214000 | 2024-04-23 12:33PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 34 | 1,445 | 54.69% |
| IWM240503C00214000 | 2024-04-26 9:42AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 20 | 374 | 23.63% |
| IWM240510C00214000 | 2024-04-26 9:53AM EDT | 2024-05-10 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 46 | 301 | 20.75% |
| IWM240517C00214000 | 2024-04-26 9:41AM EDT | 2024-05-17 | 0.30 | 0.26 | 0.28 | +0.11 | +57.89% | 106 | 2,480 | 20.90% |
| IWM240524C00214000 | 2024-04-26 10:22AM EDT | 2024-05-24 | 0.49 | 0.44 | 0.46 | +0.15 | +44.12% | 19 | 94 | 20.46% |
| IWM240531C00214000 | 2024-04-25 1:47PM EDT | 2024-05-31 | 0.66 | 0.59 | 0.62 | +0.20 | +43.48% | 2 | 864 | 19.85% |
| IWM240621C00214000 | 2024-04-26 10:00AM EDT | 2024-06-21 | 1.33 | 1.31 | 1.33 | +0.22 | +19.82% | 10 | 1,101 | 19.91% |
| IWM240628C00214000 | 2024-04-23 1:49PM EDT | 2024-06-28 | 2.05 | 1.59 | 1.61 | 0.00 | - | 2 | 728 | 20.09% |
| IWM240719C00214000 | 2024-04-25 12:53PM EDT | 2024-07-19 | 2.62 | 2.41 | 2.45 | +0.63 | +31.66% | 3 | 1,838 | 20.53% |
| IWM240816C00214000 | 2024-04-23 1:01PM EDT | 2024-08-16 | 4.03 | 3.48 | 3.52 | 0.00 | - | 3 | 614 | 20.89% |
| IWM240920C00214000 | 2024-04-25 4:11PM EDT | 2024-09-20 | 4.38 | 4.81 | 4.87 | 0.00 | - | 538 | 1,352 | 21.40% |
| IWM240930C00214000 | 2024-04-24 1:52PM EDT | 2024-09-30 | 5.12 | 4.97 | 5.03 | 0.00 | - | 3 | 136 | 21.06% |
| IWM241018C00214000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 6.05 | 5.64 | 5.70 | 0.00 | - | 3 | 2,537 | 21.33% |
| IWM241115C00214000 | 2024-04-23 11:30AM EDT | 2024-11-15 | 7.81 | 7.03 | 7.10 | 0.00 | - | 200 | 307 | 22.41% |
| IWM241220C00214000 | 2024-04-22 2:35PM EDT | 2024-12-20 | 7.97 | 8.14 | 8.20 | 0.00 | - | 1 | 4,049 | 22.55% |
| IWM241231C00214000 | 2024-03-27 10:26AM EDT | 2024-12-31 | 13.69 | 8.62 | 8.76 | 0.00 | - | 1 | 18 | 22.95% |
| IWM250117C00214000 | 2024-04-19 1:16PM EDT | 2025-01-17 | 7.88 | 8.96 | 9.03 | 0.00 | - | 4 | 2,371 | 22.63% |
| IWM250321C00214000 | 2024-04-26 10:19AM EDT | 2025-03-21 | 11.36 | 11.08 | 11.21 | +1.26 | +12.48% | 10 | 0 | 23.37% |
| IWM250331C00214000 | 2024-04-16 10:18AM EDT | 2025-03-31 | 10.70 | 11.16 | 11.55 | 0.00 | - | 2 | 1 | 23.49% |
| IWM250620C00214000 | 2024-04-19 3:36PM EDT | 2025-06-20 | 11.89 | 13.77 | 14.04 | 0.00 | - | 3 | 1,195 | 24.11% |
| IWM251219C00214000 | 2024-04-23 1:35PM EDT | 2025-12-19 | 19.71 | 18.83 | 19.18 | 0.00 | - | 2 | 2 | 25.25% |
| IWM260116C00214000 | 2024-04-25 3:05PM EDT | 2026-01-16 | 18.88 | 19.10 | 19.79 | 0.00 | - | 3 | 36 | 25.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00214000 | 2024-04-25 9:40AM EDT | 2024-04-26 | 19.49 | 16.20 | 16.34 | 0.00 | - | 10 | 7 | 69.53% |
| IWM240503P00214000 | 2024-04-15 3:26PM EDT | 2024-05-03 | 18.59 | 16.25 | 16.37 | 0.00 | - | 3 | 2 | 26.86% |
| IWM240510P00214000 | 2024-04-22 1:53PM EDT | 2024-05-10 | 18.01 | 16.17 | 16.31 | 0.00 | - | 81 | 0 | 15.24% |
| IWM240517P00214000 | 2024-04-22 9:30AM EDT | 2024-05-17 | 19.73 | 16.17 | 16.32 | 0.00 | - | 1 | 1 | 13.67% |
| IWM240524P00214000 | 2024-04-05 3:25PM EDT | 2024-05-24 | 11.07 | 16.30 | 16.43 | 0.00 | - | 1 | 0 | 15.67% |
| IWM240621P00214000 | 2024-04-23 10:44AM EDT | 2024-06-21 | 16.15 | 16.69 | 16.89 | 0.00 | - | 1 | 579 | 15.58% |
| IWM240628P00214000 | 2024-04-17 10:55AM EDT | 2024-06-28 | 19.66 | 16.84 | 17.06 | 0.00 | - | 1 | 1,508 | 15.77% |
| IWM240719P00214000 | 2024-04-19 11:04AM EDT | 2024-07-19 | 21.70 | 17.13 | 17.37 | 0.00 | - | 1 | 4 | 15.19% |
| IWM240816P00214000 | 2024-04-23 3:40PM EDT | 2024-08-16 | 17.26 | 17.57 | 17.83 | 0.00 | - | 1 | 30 | 14.87% |
| IWM240920P00214000 | 2024-04-18 9:34AM EDT | 2024-09-20 | 21.57 | 18.21 | 18.50 | 0.00 | - | 1 | 15 | 14.91% |
| IWM240930P00214000 | 2024-04-19 12:25PM EDT | 2024-09-30 | 23.27 | 18.35 | 18.69 | 0.00 | - | 2 | 2 | 14.92% |
| IWM241115P00214000 | 2024-04-01 2:42PM EDT | 2024-11-15 | 13.62 | 19.37 | 19.73 | 0.00 | - | 2 | 2 | 15.38% |
| IWM241231P00214000 | 2024-01-08 2:40PM EDT | 2024-12-31 | 22.30 | 23.50 | 24.24 | 0.00 | - | - | 1 | 21.64% |
| IWM250117P00214000 | 2024-04-16 10:29AM EDT | 2025-01-17 | 23.26 | 20.24 | 20.66 | 0.00 | - | 1 | 78 | 15.09% |
| IWM250321P00214000 | 2024-04-15 11:15AM EDT | 2025-03-21 | 21.75 | 21.09 | 21.57 | 0.00 | - | - | 8 | 14.96% |
| IWM250620P00214000 | 2024-03-15 3:03PM EDT | 2025-06-20 | 20.24 | 21.94 | 22.27 | 0.00 | - | 1,000 | 1,079 | 14.17% |
| IWM260116P00214000 | 2024-04-03 11:36AM EDT | 2026-01-16 | 21.05 | 24.13 | 24.99 | 0.00 | - | 2 | 1 | 14.41% |
© 2024 Yahoo. Todos os direitos reservados.