Mercado abrirá em 1 h 5 min
BOVESPA
125.148,07 -425,09 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.633,75 +81,85 (+0,14%) PETROLEO CRU
83,04 -0,32 (-0,38%) OURO
2.329,20 -12,90 (-0,55%) Bitcoin USD
66.487,83 +418,19 (+0,63%)
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:100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517C00100000 | 2024-04-17 12:49PM EDT | 2024-05-17 | 93.96 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 0.00% |
| IWM240621C00100000 | 2024-04-12 12:57PM EDT | 2024-06-21 | 99.90 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| IWM240816C00100000 | 2024-03-19 11:07AM EDT | 2024-08-16 | 102.00 | 93.86 | 94.37 | 0.00 | - | 5 | 11 | 0.00% |
| IWM240920C00100000 | 2024-03-08 2:27PM EDT | 2024-09-20 | 108.50 | 106.12 | 106.75 | 0.00 | - | 1 | 17 | 107.51% |
| IWM241018C00100000 | 2024-02-13 10:32AM EDT | 2024-10-18 | 98.65 | 103.56 | 104.11 | 0.00 | - | 1 | 1 | 86.40% |
| IWM241220C00100000 | 2024-01-24 10:38AM EDT | 2024-12-20 | 101.48 | 102.23 | 102.99 | 0.00 | - | 2 | 122 | 68.63% |
| IWM241231C00100000 | 2024-04-18 10:04AM EDT | 2024-12-31 | 96.29 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| IWM250117C00100000 | 2024-04-23 10:50AM EDT | 2025-01-17 | 100.67 | 100.59 | 101.29 | +4.12 | +4.27% | 2 | 218 | 56.41% |
| IWM250620C00100000 | 2024-04-12 3:13PM EDT | 2025-06-20 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| IWM251219C00100000 | 2024-04-22 1:11PM EDT | 2025-12-19 | 100.78 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| IWM260116C00100000 | 2024-04-09 12:09PM EDT | 2026-01-16 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| IWM260618C00100000 | 2024-03-27 4:03PM EDT | 2026-06-18 | 116.00 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 0.00% |
| IWM261218C00100000 | 2024-04-23 1:44PM EDT | 2026-12-18 | 107.50 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517P00100000 | 2024-03-18 12:19PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5,500 | 82.81% |
| IWM240621P00100000 | 2024-04-19 9:58AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 11,007 | 25.00% |
| IWM240816P00100000 | 2024-04-23 4:12PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| IWM240920P00100000 | 2024-04-03 3:14PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,017 | 25.00% |
| IWM241018P00100000 | 2024-04-17 2:35PM EDT | 2024-10-18 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 3,069 | 25.00% |
| IWM241115P00100000 | 2024-04-10 2:01PM EDT | 2024-11-15 | 0.29 | 0.00 | 0.00 | 0.00 | - | 20 | 2,016 | 25.00% |
| IWM241220P00100000 | 2024-04-22 1:08PM EDT | 2024-12-20 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 33,136 | 12.50% |
| IWM241231P00100000 | 2024-02-12 2:34PM EDT | 2024-12-31 | 0.44 | 0.34 | 0.43 | 0.00 | - | 1 | 5 | 41.65% |
| IWM250117P00100000 | 2024-04-19 3:28PM EDT | 2025-01-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2,558 | 12.50% |
| IWM250620P00100000 | 2024-04-10 3:22PM EDT | 2025-06-20 | 0.71 | 0.00 | 0.00 | 0.00 | - | 500 | 11,305 | 12.50% |
| IWM251219P00100000 | 2024-04-12 9:43AM EDT | 2025-12-19 | 1.04 | 0.00 | 0.00 | 0.00 | - | 23 | 6,617 | 12.50% |
| IWM260116P00100000 | 2024-04-12 9:43AM EDT | 2026-01-16 | 1.08 | 0.00 | 0.00 | 0.00 | - | 23 | 364 | 12.50% |
| IWM260618P00100000 | 2024-03-19 10:14AM EDT | 2026-06-18 | 1.84 | 0.42 | 3.70 | 0.00 | - | 4 | 48 | 37.09% |
| IWM261218P00100000 | 2024-04-19 12:10PM EDT | 2026-12-18 | 2.33 | 0.00 | 0.00 | 0.00 | - | 20 | 53 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.