Mercado abrirá em 5 h 57 min
BOVESPA
125.333,89 -612,20 (-0,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.984,00 -581,92 (-1,03%) PETROLEO CRU
85,60 +0,19 (+0,22%) OURO
2.388,30 +5,30 (+0,22%) Bitcoin USD
63.205,10 -3.363,15 (-5,05%)
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:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00235000 | 2024-04-12 2:38PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| IWM240426C00235000 | 2024-04-10 1:41PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| IWM240503C00235000 | 2024-04-15 9:38AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWM240510C00235000 | 2024-04-15 10:35AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWM240517C00235000 | 2024-04-15 3:26PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 12.50% |
| IWM240524C00235000 | 2024-04-15 1:41PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| IWM240531C00235000 | 2024-04-15 1:31PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IWM240621C00235000 | 2024-04-15 2:37PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| IWM240628C00235000 | 2024-04-15 3:23PM EDT | 2024-06-28 | 0.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| IWM240719C00235000 | 2024-04-15 2:36PM EDT | 2024-07-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 6.25% |
| IWM240816C00235000 | 2024-04-15 2:55PM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| IWM240920C00235000 | 2024-04-15 3:50PM EDT | 2024-09-20 | 1.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IWM240930C00235000 | 2024-04-15 11:26AM EDT | 2024-09-30 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM241018C00235000 | 2024-04-15 3:56PM EDT | 2024-10-18 | 1.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IWM241115C00235000 | 2024-04-15 10:26AM EDT | 2024-11-15 | 2.78 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| IWM241220C00235000 | 2024-04-11 10:56AM EDT | 2024-12-20 | 4.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IWM241231C00235000 | 2024-04-15 3:31PM EDT | 2024-12-31 | 3.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM250117C00235000 | 2024-04-15 2:16PM EDT | 2025-01-17 | 3.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| IWM250321C00235000 | 2024-04-10 9:30AM EDT | 2025-03-21 | 6.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM250331C00235000 | 2024-04-04 3:57PM EDT | 2025-03-31 | 7.54 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 3.13% |
| IWM250620C00235000 | 2024-04-15 12:57PM EDT | 2025-06-20 | 7.22 | 0.00 | 0.00 | 0.00 | - | 768 | 0 | 3.13% |
| IWM251219C00235000 | 2024-04-12 2:35PM EDT | 2025-12-19 | 11.84 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 3.13% |
| IWM260116C00235000 | 2024-03-22 3:03PM EDT | 2026-01-16 | 15.63 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 3.13% |
| IWM260618C00235000 | 2024-03-27 2:42PM EDT | 2026-06-18 | 20.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IWM261218C00235000 | 2024-04-15 3:23PM EDT | 2026-12-18 | 18.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00235000 | 2024-01-26 12:36PM EDT | 2024-04-19 | 38.60 | 34.96 | 35.33 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240426P00235000 | 2024-04-04 9:44AM EDT | 2024-04-26 | 26.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240517P00235000 | 2024-04-12 3:01PM EDT | 2024-05-17 | 37.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240621P00235000 | 2024-01-17 3:50PM EDT | 2024-06-21 | 46.17 | 33.25 | 33.69 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240628P00235000 | 2024-04-15 3:55PM EDT | 2024-06-28 | 38.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240816P00235000 | 2024-04-01 2:30PM EDT | 2024-08-16 | 26.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240920P00235000 | 2024-04-15 9:40AM EDT | 2024-09-20 | 34.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240930P00235000 | 2024-03-26 12:22PM EDT | 2024-09-30 | 29.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241115P00235000 | 2024-01-22 1:23PM EDT | 2024-11-15 | 39.35 | 37.78 | 38.27 | 0.00 | - | - | 0 | 0.00% |
| IWM241220P00235000 | 2024-04-15 10:14AM EDT | 2024-12-20 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241231P00235000 | 2024-03-13 2:48PM EDT | 2024-12-31 | 30.35 | 35.87 | 36.85 | 0.00 | - | 14 | 10 | 0.00% |
| IWM250117P00235000 | 2024-04-09 1:21PM EDT | 2025-01-17 | 30.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250331P00235000 | 2024-04-04 9:46AM EDT | 2025-03-31 | 29.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250620P00235000 | 2024-04-09 11:06AM EDT | 2025-06-20 | 32.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM251219P00235000 | 2024-03-15 1:03PM EDT | 2025-12-19 | 36.22 | 36.49 | 39.07 | 0.00 | - | 86 | 45 | 0.00% |
| IWM260116P00235000 | 2024-04-12 2:34PM EDT | 2026-01-16 | 39.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM260618P00235000 | 2024-01-30 11:24AM EDT | 2026-06-18 | 40.05 | 34.00 | 39.00 | 0.00 | - | 3 | 4 | 0.00% |
| IWM261218P00235000 | 2024-03-12 2:41PM EDT | 2026-12-18 | 36.62 | 35.00 | 39.64 | 0.00 | - | 2 | 10 | 6.74% |
© 2024 Yahoo. Todos os direitos reservados.