Mercado fechado
BOVESPA
124.571,13 -762,76 (-0,61%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.793,85 -190,15 (-0,34%) PETROLEO CRU
85,28 -0,13 (-0,15%) OURO
2.406,60 +23,60 (+0,99%) Bitcoin USD
62.648,91 -949,32 (-1,49%)
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:219.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00219000 | 2024-04-16 11:26AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 12,218 | 41.41% |
| IWM240426C00219000 | 2024-04-15 12:46PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 3,597 | 26.76% |
| IWM240503C00219000 | 2024-04-16 11:53AM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 4 | 491 | 22.85% |
| IWM240510C00219000 | 2024-04-16 10:23AM EDT | 2024-05-10 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 20 | 3,313 | 21.68% |
| IWM240517C00219000 | 2024-04-16 2:35PM EDT | 2024-05-17 | 0.16 | 0.16 | 0.17 | -0.04 | -20.00% | 2,544 | 6,927 | 21.29% |
| IWM240524C00219000 | 2024-04-16 12:57PM EDT | 2024-05-24 | 0.26 | 0.26 | 0.26 | -0.06 | -18.75% | 7 | 69 | 20.85% |
| IWM240531C00219000 | 2024-04-16 11:40AM EDT | 2024-05-31 | 0.35 | 0.35 | 0.39 | -0.14 | -28.57% | 3 | 4 | 20.87% |
| IWM240621C00219000 | 2024-04-16 11:05AM EDT | 2024-06-21 | 0.77 | 0.80 | 0.82 | -0.15 | -16.30% | 4 | 14,826 | 20.66% |
| IWM240719C00219000 | 2024-04-16 2:48PM EDT | 2024-07-19 | 1.53 | 1.52 | 1.55 | -0.22 | -12.57% | 5 | 206 | 20.87% |
| IWM240816C00219000 | 2024-04-09 3:19PM EDT | 2024-08-16 | 5.45 | 2.38 | 2.42 | 0.00 | - | 44 | 1,559 | 21.36% |
| IWM240920C00219000 | 2024-04-15 1:26PM EDT | 2024-09-20 | 3.29 | 3.46 | 3.52 | -0.57 | -14.77% | 2 | 1,732 | 21.81% |
| IWM241220C00219000 | 2024-04-12 9:41AM EDT | 2024-12-20 | 8.90 | 6.31 | 6.41 | 0.00 | - | 3 | 10 | 22.82% |
| IWM241231C00219000 | 2024-04-15 3:17PM EDT | 2024-12-31 | 6.68 | 6.47 | 6.60 | 0.00 | - | 6 | 9 | 22.66% |
| IWM250117C00219000 | 2024-04-12 10:53AM EDT | 2025-01-17 | 9.07 | 7.05 | 7.11 | 0.00 | - | 2 | 375 | 22.80% |
| IWM250620C00219000 | 2024-04-16 10:32AM EDT | 2025-06-20 | 10.88 | 11.22 | 11.44 | -5.87 | -35.04% | 6 | 351 | 23.82% |
| IWM251219C00219000 | 2024-04-16 10:09AM EDT | 2025-12-19 | 15.57 | 15.75 | 16.09 | -3.94 | -20.19% | 82 | 1 | 24.73% |
| IWM260116C00219000 | 2024-03-22 2:22PM EDT | 2026-01-16 | 22.37 | 15.85 | 17.48 | 0.00 | - | 4 | 2 | 25.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00219000 | 2024-04-16 2:58PM EDT | 2024-04-19 | 23.41 | 23.63 | 23.79 | +2.56 | +12.28% | 2 | 2 | 0.00% |
| IWM240517P00219000 | 2024-04-16 2:52PM EDT | 2024-05-17 | 23.46 | 23.87 | 24.05 | -0.38 | -1.59% | 20 | 10 | 20.12% |
| IWM240621P00219000 | 2024-04-12 3:08PM EDT | 2024-06-21 | 21.37 | 23.73 | 24.09 | 0.00 | - | 8 | 8 | 14.62% |
| IWM240719P00219000 | 2024-04-09 11:50AM EDT | 2024-07-19 | 15.75 | 23.82 | 24.19 | 0.00 | - | 6 | 7 | 13.43% |
| IWM241220P00219000 | 2023-12-27 4:52PM EDT | 2024-12-20 | 20.55 | 25.10 | 25.65 | 0.00 | - | - | 1 | 13.37% |
| IWM250117P00219000 | 2024-02-27 4:09PM EDT | 2025-01-17 | 20.84 | 15.97 | 16.69 | 0.00 | - | - | 1 | 0.00% |
| IWM250620P00219000 | 2024-01-02 1:39PM EDT | 2025-06-20 | 24.79 | 27.57 | 28.63 | 0.00 | - | 44 | 106 | 14.99% |
| IWM251219P00219000 | 2023-12-21 2:06PM EDT | 2025-12-19 | 28.43 | 29.32 | 32.03 | 0.00 | - | - | 68 | 16.45% |
| IWM260116P00219000 | 2024-02-27 12:09PM EDT | 2026-01-16 | 25.59 | 20.55 | 22.37 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.