Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
60.837,51 -2.014,87 (-3,21%)
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:110.00
Opções de comprapara13 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517C00110000 | 2024-04-15 2:04PM EDT | 2024-05-17 | 86.94 | 94.29 | 94.45 | 0.00 | - | 2 | 33 | 174.61% |
| IWM240524C00110000 | 2024-05-03 10:20AM EDT | 2024-05-24 | 92.15 | 94.39 | 94.57 | 0.00 | - | 4 | 8 | 140.04% |
| IWM240607C00110000 | 2024-05-03 10:13AM EDT | 2024-06-07 | 93.00 | 94.59 | 94.76 | 0.00 | - | 10 | 10 | 110.55% |
| IWM240621C00110000 | 2024-04-09 3:57PM EDT | 2024-06-21 | 97.19 | 96.26 | 96.46 | 0.00 | - | 1 | 8 | 125.64% |
| IWM241115C00110000 | 2024-04-23 3:19PM EDT | 2024-11-15 | 91.03 | 95.87 | 96.32 | 0.00 | - | 1 | 1 | 57.32% |
| IWM241220C00110000 | 2024-01-22 4:29PM EDT | 2024-12-20 | 89.89 | 90.87 | 91.59 | 0.00 | - | 2 | 17 | 0.00% |
| IWM250117C00110000 | 2024-05-06 12:32PM EDT | 2025-01-17 | 96.85 | 96.36 | 96.92 | 0.00 | - | 1 | 305 | 52.86% |
| IWM250620C00110000 | 2023-11-03 9:48AM EDT | 2025-06-20 | 71.05 | 80.08 | 81.48 | 0.00 | - | 3 | 0 | 0.00% |
| IWM251219C00110000 | 2024-02-12 11:01AM EDT | 2025-12-19 | 98.08 | 100.15 | 103.59 | 0.00 | - | 1 | 5 | 52.67% |
| IWM260116C00110000 | 2024-04-17 9:38AM EDT | 2026-01-16 | 92.95 | 98.55 | 101.68 | 0.00 | - | 6 | 6 | 47.33% |
| IWM260618C00110000 | 2024-02-13 3:25PM EDT | 2026-06-18 | 93.50 | 97.00 | 102.00 | 0.00 | - | 2 | 7 | 42.99% |
| IWM261218C00110000 | 2024-04-29 10:02AM EDT | 2026-12-18 | 99.70 | 100.72 | 105.50 | 0.00 | - | 1 | 11 | 44.51% |
Opções de vendapara13 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517P00110000 | 2024-04-12 12:23PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,011 | 137.50% |
| IWM240531P00110000 | 2024-04-22 9:37AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 81.25% |
| IWM240621P00110000 | 2024-05-10 11:39AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 25,156 | 56.25% |
| IWM240719P00110000 | 2024-05-03 1:44PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 83 | 51.37% |
| IWM240816P00110000 | 2024-05-02 2:14PM EDT | 2024-08-16 | 0.09 | 0.04 | 0.05 | 0.00 | - | 1 | 162 | 45.70% |
| IWM240920P00110000 | 2024-05-08 2:28PM EDT | 2024-09-20 | 0.10 | 0.07 | 0.09 | 0.00 | - | 3 | 12,571 | 41.99% |
| IWM241018P00110000 | 2024-05-08 3:45PM EDT | 2024-10-18 | 0.14 | 0.10 | 0.13 | 0.00 | - | 1 | 171 | 39.94% |
| IWM241115P00110000 | 2024-05-01 10:53AM EDT | 2024-11-15 | 0.31 | 0.16 | 0.20 | 0.00 | - | 500 | 1,002 | 39.01% |
| IWM241220P00110000 | 2024-05-10 12:06PM EDT | 2024-12-20 | 0.25 | 0.24 | 0.27 | -0.04 | -13.79% | 10 | 13,835 | 37.35% |
| IWM241231P00110000 | 2024-04-22 11:40AM EDT | 2024-12-31 | 0.55 | 0.22 | 0.29 | 0.00 | - | 8 | 39 | 36.87% |
| IWM250117P00110000 | 2024-05-02 11:37AM EDT | 2025-01-17 | 0.42 | 0.28 | 0.32 | 0.00 | - | 75 | 8,295 | 36.13% |
| IWM250620P00110000 | 2024-05-06 3:41PM EDT | 2025-06-20 | 0.68 | 0.54 | 0.67 | 0.00 | - | 56 | 427 | 32.13% |
| IWM251219P00110000 | 2024-04-24 3:47PM EDT | 2025-12-19 | 1.22 | 0.94 | 1.15 | 0.00 | - | 1 | 5,298 | 29.59% |
| IWM260116P00110000 | 2024-05-03 10:46AM EDT | 2026-01-16 | 1.25 | 0.42 | 1.59 | 0.00 | - | 6 | 48 | 30.96% |
| IWM260618P00110000 | 2024-03-19 10:12AM EDT | 2026-06-18 | 2.22 | 0.04 | 4.21 | 0.00 | - | 4 | 2 | 35.47% |
| IWM261218P00110000 | 2024-05-06 1:57PM EDT | 2026-12-18 | 2.01 | 0.19 | 3.96 | 0.00 | - | 350 | 370 | 31.33% |
© 2024 Yahoo. Todos os direitos reservados.