Mercado fechará em 2 h 3 min
BOVESPA
124.693,69 -640,20 (-0,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.950,88 -33,12 (-0,06%) PETROLEO CRU
85,33 -0,08 (-0,09%) OURO
2.405,70 +22,70 (+0,95%) Bitcoin USD
62.440,60 -1.463,22 (-2,29%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:57PM EDT. Mercado aberto.
Preço de exercício:218.00
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00218000 | 2024-04-16 11:16AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 15,499 | 39.84% |
| IWM240426C00218000 | 2024-04-16 9:47AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 421 | 26.17% |
| IWM240503C00218000 | 2024-04-16 10:15AM EDT | 2024-05-03 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 4 | 425 | 22.95% |
| IWM240510C00218000 | 2024-04-16 9:38AM EDT | 2024-05-10 | 0.06 | 0.08 | 0.09 | -0.05 | -45.45% | 3 | 121 | 21.19% |
| IWM240517C00218000 | 2024-04-16 1:04PM EDT | 2024-05-17 | 0.19 | 0.16 | 0.18 | -0.03 | -13.64% | 169 | 5,872 | 21.02% |
| IWM240524C00218000 | 2024-04-16 11:32AM EDT | 2024-05-24 | 0.29 | 0.28 | 0.30 | -0.03 | -9.38% | 14 | 30 | 21.00% |
| IWM240531C00218000 | 2024-04-15 3:15PM EDT | 2024-05-31 | 0.34 | 0.37 | 0.41 | -0.12 | -26.09% | 200 | 25 | 20.66% |
| IWM240621C00218000 | 2024-04-16 11:23AM EDT | 2024-06-21 | 0.91 | 0.86 | 0.88 | -0.06 | -6.19% | 19 | 9,599 | 20.63% |
| IWM240719C00218000 | 2024-04-16 12:02PM EDT | 2024-07-19 | 1.65 | 1.62 | 1.66 | -0.30 | -15.38% | 114 | 121 | 20.95% |
| IWM240816C00218000 | 2024-04-12 1:04PM EDT | 2024-08-16 | 3.75 | 2.51 | 2.56 | 0.00 | - | 27 | 1,459 | 21.45% |
| IWM240920C00218000 | 2024-04-16 12:28PM EDT | 2024-09-20 | 3.77 | 3.62 | 3.71 | -0.12 | -3.08% | 3 | 10,630 | 21.95% |
| IWM241220C00218000 | 2024-03-05 4:43PM EDT | 2024-12-20 | 11.05 | 10.43 | 10.64 | 0.00 | - | 2 | 2,415 | 29.72% |
| IWM250117C00218000 | 2024-04-15 11:33AM EDT | 2025-01-17 | 8.24 | 7.33 | 7.49 | 0.00 | - | 4 | 337 | 23.15% |
| IWM250620C00218000 | 2024-04-16 10:32AM EDT | 2025-06-20 | 11.26 | 11.50 | 11.87 | -3.88 | -25.63% | 6 | 168 | 24.12% |
| IWM260116C00218000 | 2024-03-22 2:23PM EDT | 2026-01-16 | 22.97 | 15.89 | 18.39 | 0.00 | - | 2 | 1 | 26.26% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00218000 | 2024-04-10 3:48PM EDT | 2024-04-19 | 17.56 | 22.66 | 22.83 | 0.00 | - | 90 | 0 | 0.00% |
| IWM240426P00218000 | 2024-04-12 9:33AM EDT | 2024-04-26 | 16.40 | 22.78 | 22.95 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240503P00218000 | 2024-04-11 1:08PM EDT | 2024-05-03 | 15.62 | 23.07 | 23.25 | 0.00 | - | 1 | 4 | 23.83% |
| IWM240510P00218000 | 2024-04-05 9:33AM EDT | 2024-05-10 | 15.10 | 22.85 | 23.04 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240517P00218000 | 2024-04-15 3:17PM EDT | 2024-05-17 | 22.84 | 22.86 | 23.04 | 0.00 | - | 120 | 0 | 0.00% |
| IWM240524P00218000 | 2024-04-12 3:42PM EDT | 2024-05-24 | 19.72 | 22.73 | 22.91 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240621P00218000 | 2024-04-09 11:08AM EDT | 2024-06-21 | 14.48 | 22.62 | 23.15 | 0.00 | - | 2 | 3 | 0.00% |
| IWM240816P00218000 | 2024-04-12 3:13PM EDT | 2024-08-16 | 21.28 | 23.14 | 23.80 | 0.00 | - | 1 | 5 | 13.92% |
| IWM240920P00218000 | 2024-04-15 3:19PM EDT | 2024-09-20 | 24.00 | 23.45 | 23.94 | 0.00 | - | 1 | 634 | 12.94% |
| IWM241220P00218000 | 2024-03-21 9:49AM EDT | 2024-12-20 | 17.02 | 24.75 | 25.36 | 0.00 | - | - | 26 | 14.23% |
| IWM241231P00218000 | 2024-04-05 3:47PM EDT | 2024-12-31 | 18.88 | 24.88 | 25.69 | 0.00 | - | 1 | 1 | 14.66% |
| IWM250117P00218000 | 2024-04-12 2:16PM EDT | 2025-01-17 | 22.65 | 25.01 | 25.78 | 0.00 | - | 1 | 54 | 14.40% |
| IWM250331P00218000 | 2024-04-12 2:16PM EDT | 2025-03-31 | 23.50 | 25.75 | 26.70 | 0.00 | - | 1 | 1 | 14.45% |
| IWM250620P00218000 | 2024-01-02 2:22PM EDT | 2025-06-20 | 24.91 | 26.90 | 27.97 | 0.00 | - | - | 6 | 14.90% |
| IWM251219P00218000 | 2023-12-18 3:27PM EDT | 2025-12-19 | 28.34 | 29.91 | 32.98 | 0.00 | - | - | 11 | 18.08% |
| IWM260116P00218000 | 2024-01-09 10:30AM EDT | 2026-01-16 | 31.28 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.