Mercado abrirá em 6 mins
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
84,23 +0,66 (+0,79%) OURO
2.360,20 +17,70 (+0,76%) Bitcoin USD
64.271,61 +815,40 (+1,28%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:260.00
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00260000 | 2024-03-27 9:51AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 50.00% |
| IWM240503C00260000 | 2024-04-01 11:01AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 53 | 50.00% |
| IWM240510C00260000 | 2024-04-12 3:28PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 685 | 686 | 25.00% |
| IWM240517C00260000 | 2024-04-19 1:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,790 | 25.00% |
| IWM240524C00260000 | 2024-04-15 12:02PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 221 | 25.00% |
| IWM240531C00260000 | 2024-04-15 12:02PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 220 | 25.00% |
| IWM240621C00260000 | 2024-04-24 9:57AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,612 | 12.50% |
| IWM240628C00260000 | 2024-04-24 1:38PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 539 | 1,904 | 12.50% |
| IWM240719C00260000 | 2024-04-24 9:55AM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 329 | 12.50% |
| IWM240816C00260000 | 2024-04-25 1:24PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 6,120 | 12.50% |
| IWM240920C00260000 | 2024-04-25 11:15AM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 22 | 2,315 | 12.50% |
| IWM240930C00260000 | 2024-04-23 12:23PM EDT | 2024-09-30 | 0.36 | 0.00 | 0.00 | 0.00 | - | 9 | 896 | 6.25% |
| IWM241018C00260000 | 2024-04-22 9:32AM EDT | 2024-10-18 | 0.36 | 0.00 | 0.00 | 0.00 | - | 215 | 5,654 | 6.25% |
| IWM241115C00260000 | 2024-04-24 11:14AM EDT | 2024-11-15 | 0.58 | 0.00 | 0.00 | 0.00 | - | 79 | 2,001 | 6.25% |
| IWM241220C00260000 | 2024-04-24 3:46PM EDT | 2024-12-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 32 | 2,370 | 6.25% |
| IWM241231C00260000 | 2024-04-25 10:39AM EDT | 2024-12-31 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 524 | 6.25% |
| IWM250117C00260000 | 2024-04-25 12:48PM EDT | 2025-01-17 | 0.94 | 0.00 | 0.00 | 0.00 | - | 9 | 6,729 | 6.25% |
| IWM250321C00260000 | 2024-04-25 3:31PM EDT | 2025-03-21 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 327 | 6.25% |
| IWM250331C00260000 | 2024-04-19 3:08PM EDT | 2025-03-31 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3 | 278 | 6.25% |
| IWM250620C00260000 | 2024-04-25 12:52PM EDT | 2025-06-20 | 2.53 | 0.00 | 0.00 | 0.00 | - | 15 | 3,327 | 6.25% |
| IWM251219C00260000 | 2024-04-22 1:14PM EDT | 2025-12-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 199 | 4,055 | 3.13% |
| IWM260116C00260000 | 2024-04-16 2:23PM EDT | 2026-01-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 3.13% |
| IWM260618C00260000 | 2024-04-11 1:45PM EDT | 2026-06-18 | 10.09 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 3.13% |
| IWM261218C00260000 | 2024-04-25 2:18PM EDT | 2026-12-18 | 10.93 | 0.00 | 0.00 | 0.00 | - | 5 | 246 | 3.13% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00260000 | 2024-04-18 4:14PM EDT | 2024-04-26 | 67.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240517P00260000 | 2023-06-01 11:30AM EDT | 2024-05-17 | 84.63 | 70.96 | 74.65 | 0.00 | - | - | 0 | 141.72% |
| IWM240621P00260000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 62.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240816P00260000 | 2024-02-22 4:13PM EDT | 2024-08-16 | 60.54 | 54.60 | 55.14 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240920P00260000 | 2023-12-28 10:30AM EDT | 2024-09-20 | 56.00 | 63.84 | 64.40 | 0.00 | - | 7 | 0 | 27.32% |
| IWM241220P00260000 | 2024-03-12 9:45AM EDT | 2024-12-20 | 56.10 | 58.99 | 59.61 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250117P00260000 | 2024-03-05 12:55PM EDT | 2025-01-17 | 55.68 | 55.50 | 56.27 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321P00260000 | 2024-03-25 2:00PM EDT | 2025-03-21 | 53.55 | 62.02 | 62.86 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250620P00260000 | 2024-03-28 12:55PM EDT | 2025-06-20 | 48.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM260116P00260000 | 2024-04-03 1:58PM EDT | 2026-01-16 | 53.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.