Mercado fechará em 4 h 58 min
BOVESPA
124.616,64 -717,25 (-0,57%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.657,81 -326,19 (-0,58%) PETROLEO CRU
85,65 +0,24 (+0,28%) OURO
2.394,90 +11,90 (+0,50%) Bitcoin USD
62.129,96 -2.165,65 (-3,37%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:02AM EDT. Mercado aberto.
Preço de exercício:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240417C00230000 | 2024-04-10 10:42AM EDT | 2024-04-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 76.56% |
| IWM240419C00230000 | 2024-04-15 1:18PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 69,251 | 54.69% |
| IWM240422C00230000 | 2024-04-12 4:11PM EDT | 2024-04-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 43.75% |
| IWM240426C00230000 | 2024-04-15 1:26PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 853 | 12,384 | 34.77% |
| IWM240503C00230000 | 2024-04-16 10:36AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 1,717 | 29.30% |
| IWM240510C00230000 | 2024-04-16 10:23AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | 0.00 | - | 7 | 418 | 25.98% |
| IWM240517C00230000 | 2024-04-16 10:39AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 200 | 15,502 | 23.73% |
| IWM240524C00230000 | 2024-04-15 2:28PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.06 | 0.00 | - | 403 | 270 | 22.56% |
| IWM240531C00230000 | 2024-04-15 1:09PM EDT | 2024-05-31 | 0.08 | 0.06 | 0.08 | 0.00 | - | 302 | 304 | 21.63% |
| IWM240621C00230000 | 2024-04-16 10:26AM EDT | 2024-06-21 | 0.21 | 0.21 | 0.22 | -0.05 | -19.23% | 51 | 59,126 | 20.95% |
| IWM240628C00230000 | 2024-04-16 10:42AM EDT | 2024-06-28 | 0.27 | 0.27 | 0.29 | -0.09 | -25.00% | 370 | 2,158 | 20.92% |
| IWM240719C00230000 | 2024-04-16 9:55AM EDT | 2024-07-19 | 0.50 | 0.50 | 0.52 | -0.10 | -16.67% | 102 | 4,925 | 20.69% |
| IWM240816C00230000 | 2024-04-16 9:54AM EDT | 2024-08-16 | 1.00 | 0.95 | 0.98 | -0.15 | -13.04% | 228 | 10,697 | 21.01% |
| IWM240920C00230000 | 2024-04-16 10:37AM EDT | 2024-09-20 | 1.55 | 1.60 | 1.63 | -0.36 | -18.85% | 146 | 26,569 | 21.24% |
| IWM240930C00230000 | 2024-04-16 10:15AM EDT | 2024-09-30 | 1.71 | 1.68 | 1.73 | -0.58 | -25.33% | 2 | 658 | 20.95% |
| IWM241018C00230000 | 2024-04-16 10:39AM EDT | 2024-10-18 | 2.01 | 2.05 | 2.10 | -0.39 | -16.25% | 6 | 3,176 | 21.11% |
| IWM241115C00230000 | 2024-04-15 3:46PM EDT | 2024-11-15 | 3.23 | 2.84 | 2.91 | 0.00 | - | 26 | 10,232 | 21.89% |
| IWM241220C00230000 | 2024-04-16 10:05AM EDT | 2024-12-20 | 3.54 | 3.52 | 3.61 | -0.40 | -10.15% | 438 | 23,630 | 21.91% |
| IWM241231C00230000 | 2024-04-15 2:23PM EDT | 2024-12-31 | 4.07 | 3.62 | 3.77 | 0.00 | - | 1 | 97 | 21.78% |
| IWM250117C00230000 | 2024-04-16 10:13AM EDT | 2025-01-17 | 4.05 | 4.05 | 4.13 | -0.49 | -10.79% | 2 | 6,438 | 21.84% |
| IWM250321C00230000 | 2024-04-16 10:37AM EDT | 2025-03-21 | 5.39 | 5.45 | 5.64 | -0.68 | -11.20% | 5 | 2,676 | 22.35% |
| IWM250331C00230000 | 2024-04-05 3:24PM EDT | 2025-03-31 | 9.38 | 5.60 | 5.83 | 0.00 | - | 4 | 102 | 22.34% |
| IWM250620C00230000 | 2024-04-16 10:37AM EDT | 2025-06-20 | 7.42 | 7.34 | 7.92 | -1.31 | -15.01% | 1 | 3,570 | 23.11% |
| IWM251219C00230000 | 2024-04-16 9:30AM EDT | 2025-12-19 | 11.50 | 11.38 | 11.98 | -0.80 | -6.50% | 4 | 1,528 | 23.87% |
| IWM260116C00230000 | 2024-04-09 9:54AM EDT | 2026-01-16 | 17.49 | 11.59 | 12.79 | 0.00 | - | 1 | 68 | 24.20% |
| IWM260618C00230000 | 2024-04-12 1:00PM EDT | 2026-06-18 | 18.10 | 14.01 | 16.81 | 0.00 | - | 1 | 2,071 | 25.43% |
| IWM261218C00230000 | 2024-04-15 3:23PM EDT | 2026-12-18 | 19.99 | 17.68 | 20.71 | 0.00 | - | 1 | 12 | 26.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00230000 | 2024-03-04 1:36PM EDT | 2024-04-19 | 23.45 | 23.95 | 24.12 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240517P00230000 | 2024-04-12 3:08PM EDT | 2024-05-17 | 32.09 | 35.84 | 36.00 | 0.00 | - | 404 | 0 | 31.84% |
| IWM240621P00230000 | 2024-04-10 10:34AM EDT | 2024-06-21 | 27.55 | 35.81 | 36.19 | 0.00 | - | 2 | 0 | 24.27% |
| IWM240628P00230000 | 2024-04-05 1:41PM EDT | 2024-06-28 | 36.28 | 35.69 | 36.05 | +11.16 | +44.43% | 1 | 2 | 21.60% |
| IWM240719P00230000 | 2024-04-01 3:59PM EDT | 2024-07-19 | 21.99 | 35.69 | 36.05 | 0.00 | - | 4 | 1 | 19.07% |
| IWM240816P00230000 | 2024-04-16 9:43AM EDT | 2024-08-16 | 36.31 | 35.61 | 36.00 | +14.96 | +70.07% | 178 | 3 | 16.30% |
| IWM240920P00230000 | 2024-04-15 11:02AM EDT | 2024-09-20 | 32.39 | 35.64 | 36.03 | 0.00 | - | 1 | 2 | 14.65% |
| IWM240930P00230000 | 2024-03-27 3:42PM EDT | 2024-09-30 | 36.20 | 35.58 | 36.01 | +13.80 | +61.61% | 2 | 2 | 14.05% |
| IWM241115P00230000 | 2024-04-16 9:38AM EDT | 2024-11-15 | 36.40 | 35.77 | 36.23 | +12.79 | +54.17% | 2 | 1 | 13.86% |
| IWM241220P00230000 | 2024-04-10 10:41AM EDT | 2024-12-20 | 28.92 | 35.74 | 36.21 | 0.00 | - | 1 | 13 | 12.76% |
| IWM241231P00230000 | 2024-04-12 10:59AM EDT | 2024-12-31 | 31.05 | 35.74 | 36.25 | 0.00 | - | 5 | 5 | 12.68% |
| IWM250117P00230000 | 2024-04-15 9:32AM EDT | 2025-01-17 | 30.90 | 35.91 | 36.40 | 0.00 | - | 1 | 43 | 12.95% |
| IWM250321P00230000 | 2024-04-10 11:53AM EDT | 2025-03-21 | 30.35 | 36.24 | 36.78 | 0.00 | - | 36 | 66 | 12.98% |
| IWM250620P00230000 | 2024-04-10 11:13AM EDT | 2025-06-20 | 31.22 | 36.12 | 37.43 | 0.00 | - | 1 | 5 | 13.12% |
| IWM251219P00230000 | 2024-03-21 11:25AM EDT | 2025-12-19 | 28.31 | 36.99 | 38.41 | 0.00 | - | 1 | 10 | 12.67% |
| IWM260116P00230000 | 2024-04-10 11:53AM EDT | 2026-01-16 | 32.76 | 36.88 | 38.94 | 0.00 | - | 5 | 1 | 13.17% |
| IWM260618P00230000 | 2024-02-27 4:50PM EDT | 2026-06-18 | 32.75 | 26.00 | 31.00 | 0.00 | - | 1 | 11 | 0.00% |
| IWM261218P00230000 | 2024-03-27 10:12AM EDT | 2026-12-18 | 31.84 | 37.52 | 40.99 | 0.00 | - | 10 | 10 | 12.88% |
© 2024 Yahoo. Todos os direitos reservados.