Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.914,21 +781,23 (+1,24%)
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:220.00
Opções de comprapara6 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00220000 | 2024-04-29 4:01PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,113 | 2,315 | 36.72% |
| IWM240508C00220000 | 2024-05-03 11:46AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 104 | 28.13% |
| IWM240509C00220000 | 2024-05-02 10:29AM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 9 | 25.78% |
| IWM240510C00220000 | 2024-05-03 10:35AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 13 | 305 | 25.78% |
| IWM240517C00220000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 2,723 | 49,975 | 21.58% |
| IWM240524C00220000 | 2024-05-03 3:11PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.16 | +0.01 | +7.14% | 120 | 193 | 20.26% |
| IWM240531C00220000 | 2024-05-03 4:12PM EDT | 2024-05-31 | 0.25 | 0.24 | 0.26 | +0.07 | +38.89% | 74 | 514 | 19.34% |
| IWM240607C00220000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 0.39 | 0.41 | 0.43 | +0.06 | +18.18% | 15 | 523 | 19.34% |
| IWM240621C00220000 | 2024-05-03 4:06PM EDT | 2024-06-21 | 0.78 | 0.79 | 0.81 | +0.18 | +30.00% | 12,159 | 84,681 | 19.29% |
| IWM240628C00220000 | 2024-05-03 2:38PM EDT | 2024-06-28 | 1.03 | 1.02 | 1.04 | +0.23 | +28.75% | 547 | 8,984 | 19.42% |
| IWM240719C00220000 | 2024-05-03 4:12PM EDT | 2024-07-19 | 1.75 | 1.73 | 1.77 | +0.35 | +25.00% | 9,972 | 5,140 | 19.78% |
| IWM240816C00220000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 2.72 | 2.78 | 2.83 | +0.39 | +16.74% | 235 | 38,736 | 20.35% |
| IWM240920C00220000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 4.05 | 4.09 | 4.15 | +0.54 | +15.38% | 70 | 21,989 | 20.92% |
| IWM240930C00220000 | 2024-05-03 9:33AM EDT | 2024-09-30 | 4.50 | 4.25 | 4.34 | +1.68 | +59.57% | 37 | 291 | 20.64% |
| IWM241018C00220000 | 2024-05-03 4:13PM EDT | 2024-10-18 | 4.99 | 4.93 | 5.01 | +1.50 | +42.98% | 34 | 7,613 | 20.94% |
| IWM241115C00220000 | 2024-05-03 2:53PM EDT | 2024-11-15 | 6.22 | 6.31 | 6.41 | +0.72 | +13.09% | 10 | 3,626 | 22.06% |
| IWM241220C00220000 | 2024-05-03 9:57AM EDT | 2024-12-20 | 7.59 | 7.48 | 7.58 | +1.04 | +15.88% | 66 | 28,602 | 22.32% |
| IWM241231C00220000 | 2024-05-02 10:02AM EDT | 2024-12-31 | 5.96 | 7.69 | 7.86 | 0.00 | - | 1 | 893 | 22.26% |
| IWM250117C00220000 | 2024-05-03 11:38AM EDT | 2025-01-17 | 8.25 | 8.30 | 8.42 | +0.85 | +11.49% | 76 | 16,810 | 22.40% |
| IWM250321C00220000 | 2024-05-03 1:41PM EDT | 2025-03-21 | 10.33 | 10.38 | 10.62 | +1.08 | +11.68% | 21 | 13,647 | 23.15% |
| IWM250331C00220000 | 2024-04-16 10:19AM EDT | 2025-03-31 | 8.50 | 10.43 | 10.92 | 0.00 | - | - | 1 | 23.21% |
| IWM250620C00220000 | 2024-05-03 2:27PM EDT | 2025-06-20 | 13.25 | 13.16 | 13.49 | +1.53 | +13.05% | 12 | 5,928 | 23.90% |
| IWM251219C00220000 | 2024-05-03 9:55AM EDT | 2025-12-19 | 19.12 | 18.27 | 18.76 | +3.06 | +19.05% | 10 | 7,679 | 25.09% |
| IWM260116C00220000 | 2024-04-23 2:04PM EDT | 2026-01-16 | 18.70 | 17.85 | 19.98 | +1.09 | +6.19% | 1 | 142 | 25.69% |
| IWM260618C00220000 | 2024-04-26 12:18PM EDT | 2026-06-18 | 20.95 | 20.52 | 24.58 | 0.00 | - | 26 | 3,506 | 26.94% |
| IWM261218C00220000 | 2024-04-23 10:41AM EDT | 2026-12-18 | 24.82 | 24.50 | 29.23 | 0.00 | - | 2,000 | 2,035 | 27.79% |
Opções de vendapara6 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00220000 | 2024-04-10 11:51AM EDT | 2024-05-10 | 19.22 | 17.71 | 17.86 | 0.00 | - | - | 0 | 0.00% |
| IWM240517P00220000 | 2024-05-02 9:36AM EDT | 2024-05-17 | 21.89 | 17.71 | 17.89 | 0.00 | - | 60 | 60 | 0.00% |
| IWM240524P00220000 | 2024-05-01 2:50PM EDT | 2024-05-24 | 20.80 | 17.71 | 17.86 | 0.00 | - | 20 | 0 | 0.00% |
| IWM240621P00220000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 18.30 | 17.87 | 18.17 | -3.83 | -17.31% | 2 | 171 | 11.62% |
| IWM240628P00220000 | 2024-04-24 3:32PM EDT | 2024-06-28 | 22.45 | 17.99 | 18.22 | 0.00 | - | 1 | 3 | 11.87% |
| IWM240719P00220000 | 2024-04-16 12:52PM EDT | 2024-07-19 | 24.72 | 18.29 | 18.58 | 0.00 | - | 3 | 13 | 13.43% |
| IWM240816P00220000 | 2024-05-01 2:54PM EDT | 2024-08-16 | 20.90 | 18.74 | 18.97 | 0.00 | - | 3 | 22 | 13.48% |
| IWM240920P00220000 | 2024-05-03 3:11PM EDT | 2024-09-20 | 19.79 | 19.24 | 19.50 | -2.64 | -11.77% | 6 | 86 | 13.54% |
| IWM240930P00220000 | 2024-04-30 9:30AM EDT | 2024-09-30 | 22.87 | 19.39 | 19.70 | 0.00 | - | 3 | 16 | 13.70% |
| IWM241018P00220000 | 2024-04-19 1:36PM EDT | 2024-10-18 | 27.85 | 19.71 | 20.01 | 0.00 | - | 2 | 19 | 13.80% |
| IWM241115P00220000 | 2024-02-26 2:25PM EDT | 2024-11-15 | 23.17 | 15.85 | 16.38 | 0.00 | - | 1 | 1 | 0.00% |
| IWM241220P00220000 | 2024-05-03 1:21PM EDT | 2024-12-20 | 21.30 | 20.86 | 21.29 | -2.50 | -10.50% | 11 | 169 | 14.47% |
| IWM241231P00220000 | 2024-04-17 3:12PM EDT | 2024-12-31 | 27.96 | 20.93 | 21.48 | 0.00 | - | 5 | 15 | 14.50% |
| IWM250117P00220000 | 2024-04-29 12:39PM EDT | 2025-01-17 | 22.63 | 21.21 | 21.68 | 0.00 | - | 2 | 95 | 14.38% |
| IWM250321P00220000 | 2024-04-30 12:56PM EDT | 2025-03-21 | 25.91 | 22.02 | 22.54 | 0.00 | - | 22 | 37 | 14.27% |
| IWM250331P00220000 | 2024-04-18 9:54AM EDT | 2025-03-31 | 28.85 | 22.09 | 22.68 | 0.00 | - | - | 10 | 14.27% |
| IWM250620P00220000 | 2024-04-26 11:37AM EDT | 2025-06-20 | 26.24 | 23.01 | 23.71 | 0.00 | - | 3 | 380 | 14.18% |
| IWM251219P00220000 | 2024-04-16 10:51AM EDT | 2025-12-19 | 30.38 | 25.07 | 25.72 | 0.00 | - | 2 | 78 | 13.98% |
| IWM260116P00220000 | 2024-04-19 11:09AM EDT | 2026-01-16 | 31.34 | 24.53 | 26.83 | 0.00 | - | 1 | 14 | 14.79% |
| IWM260618P00220000 | 2024-02-12 2:09PM EDT | 2026-06-18 | 27.45 | 23.50 | 28.50 | 0.00 | - | 3 | 6 | 14.75% |
| IWM261218P00220000 | 2024-04-19 11:10AM EDT | 2026-12-18 | 33.32 | 26.08 | 30.61 | 0.00 | - | 1 | 3 | 14.95% |
© 2024 Yahoo. Todos os direitos reservados.