Mercado fechará em 5 h 4 min
BOVESPA
124.942,39 -205,68 (-0,16%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.449,61 -184,14 (-0,33%) PETROLEO CRU
83,03 -0,33 (-0,40%) OURO
2.338,60 -3,50 (-0,15%) Bitcoin USD
65.074,52 -1.877,67 (-2,80%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:56AM EDT. Mercado aberto.
Preço de exercício:250.00
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00250000 | 2024-04-03 11:19AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 84.38% |
| IWM240503C00250000 | 2024-04-23 10:57AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 686 | 49.22% |
| IWM240510C00250000 | 2024-04-18 11:05AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 37.50% |
| IWM240517C00250000 | 2024-04-17 1:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,391 | 31.64% |
| IWM240524C00250000 | 2024-04-18 10:58AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| IWM240531C00250000 | 2024-04-15 12:47PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 26.95% |
| IWM240621C00250000 | 2024-04-22 3:56PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 253 | 11,784 | 23.93% |
| IWM240628C00250000 | 2024-04-24 9:56AM EDT | 2024-06-28 | 0.07 | 0.07 | 0.08 | 0.00 | - | 11 | 3,006 | 23.93% |
| IWM240719C00250000 | 2024-04-24 10:02AM EDT | 2024-07-19 | 0.14 | 0.13 | 0.15 | -0.03 | -17.65% | 3 | 1,631 | 22.71% |
| IWM240816C00250000 | 2024-04-24 10:07AM EDT | 2024-08-16 | 0.28 | 0.25 | 0.28 | 0.00 | - | 51 | 2,962 | 21.75% |
| IWM240920C00250000 | 2024-04-23 2:07PM EDT | 2024-09-20 | 0.49 | 0.45 | 0.47 | 0.00 | - | 171 | 4,521 | 20.86% |
| IWM240930C00250000 | 2024-04-22 10:56AM EDT | 2024-09-30 | 0.40 | 0.49 | 0.52 | 0.00 | - | 25 | 913 | 20.59% |
| IWM241018C00250000 | 2024-04-24 10:38AM EDT | 2024-10-18 | 0.65 | 0.64 | 0.66 | -0.07 | -9.72% | 78 | 3,187 | 20.46% |
| IWM241115C00250000 | 2024-04-23 2:53PM EDT | 2024-11-15 | 1.11 | 1.02 | 1.05 | 0.00 | - | 2 | 1,438 | 21.02% |
| IWM241220C00250000 | 2024-04-23 10:34AM EDT | 2024-12-20 | 1.60 | 1.42 | 1.47 | 0.00 | - | 1 | 18,164 | 21.06% |
| IWM241231C00250000 | 2024-04-22 3:52PM EDT | 2024-12-31 | 1.36 | 1.47 | 1.55 | 0.00 | - | 20 | 1,125 | 20.87% |
| IWM250117C00250000 | 2024-04-24 10:36AM EDT | 2025-01-17 | 1.74 | 1.75 | 1.80 | -0.09 | -4.92% | 58 | 5,638 | 21.00% |
| IWM250321C00250000 | 2024-04-23 12:33PM EDT | 2025-03-21 | 2.79 | 2.58 | 2.70 | 0.00 | - | 1 | 5,034 | 21.18% |
| IWM250331C00250000 | 2024-04-24 9:59AM EDT | 2025-03-31 | 2.83 | 2.65 | 2.88 | +0.43 | +17.92% | 1 | 54 | 21.28% |
| IWM250620C00250000 | 2024-04-19 3:47PM EDT | 2025-06-20 | 3.52 | 4.05 | 4.21 | 0.00 | - | 155 | 3,016 | 21.63% |
| IWM251219C00250000 | 2024-04-19 1:26PM EDT | 2025-12-19 | 6.45 | 7.14 | 7.52 | 0.00 | - | 15 | 6,682 | 22.48% |
| IWM260116C00250000 | 2024-04-23 1:36PM EDT | 2026-01-16 | 8.09 | 7.45 | 8.10 | 0.00 | - | 2 | 517 | 22.67% |
| IWM260618C00250000 | 2024-04-04 1:01PM EDT | 2026-06-18 | 16.16 | 9.91 | 11.14 | 0.00 | - | 2 | 164 | 23.44% |
| IWM261218C00250000 | 2024-04-22 3:20PM EDT | 2026-12-18 | 13.16 | 13.10 | 14.74 | 0.00 | - | 7 | 255 | 24.21% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00250000 | 2024-04-18 10:13AM EDT | 2024-05-10 | 55.79 | 51.96 | 52.12 | 0.00 | - | - | 1 | 0.00% |
| IWM240517P00250000 | 2024-04-23 9:44AM EDT | 2024-05-17 | 53.83 | 52.00 | 52.17 | 0.00 | - | 2 | 3 | 0.00% |
| IWM240621P00250000 | 2024-04-24 10:39AM EDT | 2024-06-21 | 52.02 | 51.88 | 52.22 | +0.28 | +0.54% | 1 | 25 | 0.00% |
| IWM240628P00250000 | 2024-01-31 4:13PM EDT | 2024-06-28 | 55.23 | 44.25 | 44.71 | 0.00 | - | 10 | 0 | 0.00% |
| IWM241018P00250000 | 2024-04-01 9:32AM EDT | 2024-10-18 | 40.00 | 51.88 | 52.29 | 0.00 | - | 100 | 0 | 0.00% |
| IWM241220P00250000 | 2024-02-29 4:41PM EDT | 2024-12-20 | 46.12 | 39.05 | 40.04 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250117P00250000 | 2024-04-18 3:43PM EDT | 2025-01-17 | 56.86 | 51.66 | 52.27 | 0.00 | - | 2 | 2 | 0.00% |
| IWM250321P00250000 | 2024-04-04 12:57PM EDT | 2025-03-21 | 42.10 | 51.77 | 52.47 | 0.00 | - | 1 | 0 | 10.72% |
| IWM250620P00250000 | 2024-04-05 10:11AM EDT | 2025-06-20 | 45.95 | 51.65 | 52.57 | 0.00 | - | 1 | 0 | 10.66% |
| IWM251219P00250000 | 2024-04-08 2:36PM EDT | 2025-12-19 | 44.10 | 51.32 | 52.75 | 0.00 | - | 1 | 1 | 10.00% |
| IWM260116P00250000 | 2024-04-16 9:47AM EDT | 2026-01-16 | 56.17 | 51.28 | 52.85 | 0.00 | - | 3 | 0 | 10.21% |
© 2024 Yahoo. Todos os direitos reservados.