Mercado fechado
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.802,28 +386,59 (+0,70%) PETROLEO CRU
82,59 -0,10 (-0,12%) OURO
2.394,00 +5,60 (+0,23%) Bitcoin USD
63.460,52 +2.131,31 (+3,48%)
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:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00215000 | 2024-04-18 1:24PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 120,290 | 51.56% |
| IWM240422C00215000 | 2024-04-15 1:23PM EDT | 2024-04-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 385 | 35.16% |
| IWM240424C00215000 | 2024-04-16 12:37PM EDT | 2024-04-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 18 | 32.03% |
| IWM240426C00215000 | 2024-04-18 3:12PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 15 | 4,922 | 28.13% |
| IWM240503C00215000 | 2024-04-18 2:26PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.05 | 0.00 | - | 16 | 16,060 | 23.73% |
| IWM240510C00215000 | 2024-04-18 2:35PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 32 | 594 | 21.58% |
| IWM240517C00215000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 0.16 | 0.16 | 0.18 | -0.04 | -20.00% | 726 | 42,682 | 21.24% |
| IWM240524C00215000 | 2024-04-18 2:39PM EDT | 2024-05-24 | 0.29 | 0.29 | 0.30 | -0.05 | -14.71% | 33 | 208 | 21.09% |
| IWM240531C00215000 | 2024-04-18 3:36PM EDT | 2024-05-31 | 0.42 | 0.39 | 0.41 | -0.02 | -4.55% | 52 | 154 | 20.68% |
| IWM240621C00215000 | 2024-04-18 4:05PM EDT | 2024-06-21 | 0.86 | 0.86 | 0.89 | -0.11 | -11.34% | 336 | 69,726 | 20.63% |
| IWM240628C00215000 | 2024-04-18 1:53PM EDT | 2024-06-28 | 1.15 | 1.05 | 1.09 | -0.03 | -2.54% | 25 | 3,947 | 20.76% |
| IWM240719C00215000 | 2024-04-18 2:23PM EDT | 2024-07-19 | 1.71 | 1.64 | 1.69 | -0.13 | -7.07% | 10 | 3,049 | 20.97% |
| IWM240816C00215000 | 2024-04-18 2:02PM EDT | 2024-08-16 | 2.64 | 2.55 | 2.60 | -0.14 | -5.04% | 7 | 8,345 | 21.45% |
| IWM240920C00215000 | 2024-04-18 3:38PM EDT | 2024-09-20 | 3.75 | 3.65 | 3.72 | -0.19 | -4.82% | 26 | 15,778 | 21.85% |
| IWM240930C00215000 | 2024-04-18 3:41PM EDT | 2024-09-30 | 3.90 | 3.77 | 3.88 | -0.30 | -7.14% | 40 | 2,460 | 21.57% |
| IWM241018C00215000 | 2024-04-17 1:20PM EDT | 2024-10-18 | 4.40 | 4.37 | 4.46 | -0.54 | -10.93% | 7 | 2,303 | 21.80% |
| IWM241115C00215000 | 2024-04-12 3:22PM EDT | 2024-11-15 | 7.74 | 5.59 | 5.68 | 0.00 | - | 1 | 461 | 22.78% |
| IWM241220C00215000 | 2024-04-18 2:31PM EDT | 2024-12-20 | 6.54 | 6.56 | 6.66 | -0.71 | -9.79% | 8 | 24,533 | 22.87% |
| IWM241231C00215000 | 2024-04-17 1:38PM EDT | 2024-12-31 | 7.60 | 6.68 | 6.95 | 0.00 | - | 14 | 29 | 22.88% |
| IWM250117C00215000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 7.37 | 7.31 | 7.44 | -0.18 | -2.38% | 86 | 3,197 | 22.98% |
| IWM250321C00215000 | 2024-04-18 10:43AM EDT | 2025-03-21 | 10.10 | 9.04 | 9.37 | -0.17 | -1.66% | 1 | 224 | 23.56% |
| IWM250331C00215000 | 2024-04-10 9:36AM EDT | 2025-03-31 | 13.37 | 9.16 | 9.75 | 0.00 | - | - | 1 | 23.76% |
| IWM250620C00215000 | 2024-04-16 10:15AM EDT | 2025-06-20 | 12.56 | 11.56 | 11.96 | 0.00 | - | 118 | 594 | 24.18% |
| IWM251219C00215000 | 2024-04-16 12:25PM EDT | 2025-12-19 | 17.73 | 16.08 | 16.69 | 0.00 | - | 7 | 4,818 | 25.14% |
| IWM260116C00215000 | 2024-04-18 12:28PM EDT | 2026-01-16 | 18.01 | 15.87 | 18.24 | +0.13 | +0.73% | 1 | 19 | 26.12% |
| IWM260618C00215000 | 2024-03-28 3:49PM EDT | 2026-06-18 | 32.00 | 18.06 | 23.00 | 0.00 | - | 1 | 43 | 27.69% |
| IWM261218C00215000 | 2024-04-16 12:07PM EDT | 2026-12-18 | 25.77 | 22.00 | 27.00 | 0.00 | - | 2 | 12 | 28.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00215000 | 2024-04-18 1:25PM EDT | 2024-04-19 | 21.87 | 22.01 | 22.19 | +0.22 | +1.02% | 46 | 0 | 0.00% |
| IWM240426P00215000 | 2024-04-17 3:29PM EDT | 2024-04-26 | 21.78 | 22.01 | 22.19 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240503P00215000 | 2024-04-15 4:01PM EDT | 2024-05-03 | 19.25 | 21.97 | 22.16 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240517P00215000 | 2024-04-18 3:17PM EDT | 2024-05-17 | 22.28 | 21.96 | 22.13 | +0.32 | +1.46% | 70 | 20 | 0.00% |
| IWM240524P00215000 | 2024-04-15 9:37AM EDT | 2024-05-24 | 15.35 | 22.01 | 22.19 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240531P00215000 | 2024-04-17 11:02AM EDT | 2024-05-31 | 19.91 | 21.96 | 22.17 | 0.00 | - | 10 | 20 | 0.00% |
| IWM240621P00215000 | 2024-04-18 1:15PM EDT | 2024-06-21 | 22.16 | 22.06 | 22.40 | +0.36 | +1.65% | 66 | 6,882 | 14.33% |
| IWM240628P00215000 | 2024-04-18 1:18PM EDT | 2024-06-28 | 22.05 | 22.09 | 22.44 | +0.07 | +0.32% | 22 | 104 | 14.16% |
| IWM240719P00215000 | 2024-04-16 12:52PM EDT | 2024-07-19 | 20.24 | 22.30 | 22.63 | 0.00 | - | 1 | 7 | 14.20% |
| IWM240816P00215000 | 2024-04-16 10:42AM EDT | 2024-08-16 | 21.97 | 22.60 | 22.95 | 0.00 | - | 1 | 105 | 14.32% |
| IWM240920P00215000 | 2024-04-18 3:06PM EDT | 2024-09-20 | 23.19 | 22.94 | 23.26 | +2.18 | +10.38% | 32 | 330 | 13.91% |
| IWM240930P00215000 | 2024-04-02 9:54AM EDT | 2024-09-30 | 14.90 | 23.03 | 23.54 | 0.00 | - | 2 | 1,503 | 14.49% |
| IWM241018P00215000 | 2024-04-10 9:34AM EDT | 2024-10-18 | 17.00 | 23.30 | 23.68 | 0.00 | - | 1 | 12 | 14.21% |
| IWM241115P00215000 | 2024-04-01 3:07PM EDT | 2024-11-15 | 14.11 | 23.75 | 24.23 | 0.00 | - | 2,000 | 2,014 | 14.75% |
| IWM241220P00215000 | 2024-04-16 10:45AM EDT | 2024-12-20 | 23.62 | 24.16 | 24.70 | 0.00 | - | 2 | 138 | 14.75% |
| IWM241231P00215000 | 2024-04-02 3:50PM EDT | 2024-12-31 | 17.00 | 24.20 | 24.79 | 0.00 | - | 9 | 20 | 14.63% |
| IWM250117P00215000 | 2024-04-12 9:33AM EDT | 2025-01-17 | 19.00 | 24.42 | 24.96 | 0.00 | - | 5 | 65 | 14.53% |
| IWM250321P00215000 | 2024-04-18 12:25PM EDT | 2025-03-21 | 23.94 | 25.06 | 25.71 | -1.06 | -4.24% | 30 | 11 | 14.46% |
| IWM250620P00215000 | 2024-04-09 12:02PM EDT | 2025-06-20 | 19.25 | 25.51 | 27.07 | 0.00 | - | 1,000 | 1,012 | 14.86% |
| IWM251219P00215000 | 2024-04-09 12:02PM EDT | 2025-12-19 | 21.55 | 26.70 | 29.09 | 0.00 | - | 1,000 | 5,205 | 14.80% |
| IWM260116P00215000 | 2023-11-02 10:02AM EDT | 2026-01-16 | 46.70 | 30.50 | 35.50 | 0.00 | - | 2 | 0 | 21.18% |
| IWM260618P00215000 | 2023-11-21 2:03PM EDT | 2026-06-18 | 38.75 | 24.50 | 29.50 | 0.00 | - | 2 | 11 | 13.41% |
| IWM261218P00215000 | 2024-04-11 10:49AM EDT | 2026-12-18 | 26.71 | 28.02 | 32.97 | 0.00 | - | 2 | 3 | 15.07% |
© 2024 Yahoo. Todos os direitos reservados.