Mercado fechado
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
83,41 +0,05 (+0,06%) OURO
2.336,00 -6,10 (-0,26%) Bitcoin USD
66.327,79 -479,27 (-0,72%)
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:120.00
Opções de comprapara23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00120000 | 2024-04-15 2:18PM EDT | 2024-04-26 | 76.09 | 78.46 | 78.66 | 0.00 | - | - | 4 | 200.78% |
| IWM240503C00120000 | 2024-04-03 10:19AM EDT | 2024-05-03 | 86.16 | 78.58 | 78.79 | 0.00 | - | 1 | 1 | 125.00% |
| IWM240510C00120000 | 2024-04-10 9:43AM EDT | 2024-05-10 | 81.40 | 78.71 | 78.91 | 0.00 | - | - | 1 | 108.11% |
| IWM240517C00120000 | 2024-04-15 2:34PM EDT | 2024-05-17 | 76.51 | 78.83 | 79.04 | 0.00 | - | 5 | 47 | 97.85% |
| IWM240621C00120000 | 2024-04-19 2:29PM EDT | 2024-06-21 | 72.88 | 79.16 | 79.55 | 0.00 | - | 1 | 70 | 72.27% |
| IWM240628C00120000 | 2024-03-14 12:04PM EDT | 2024-06-28 | 83.41 | 79.56 | 80.14 | 0.00 | - | 1 | 2 | 75.59% |
| IWM240920C00120000 | 2023-12-04 11:52AM EDT | 2024-09-20 | 69.59 | 79.70 | 80.35 | 0.00 | - | 1 | 68 | 51.78% |
| IWM240930C00120000 | 2024-03-26 10:25AM EDT | 2024-09-30 | 89.06 | 80.59 | 81.15 | 0.00 | - | 1 | 1 | 55.98% |
| IWM241018C00120000 | 2024-03-19 9:42AM EDT | 2024-10-18 | 83.00 | 75.19 | 75.81 | 0.00 | - | 1 | 1 | 0.00% |
| IWM241115C00120000 | 2024-04-12 2:36PM EDT | 2024-11-15 | 81.40 | 81.01 | 81.61 | 0.00 | - | 1 | 1 | 51.69% |
| IWM241220C00120000 | 2024-01-22 3:15PM EDT | 2024-12-20 | 79.49 | 81.53 | 82.27 | 0.00 | - | 2 | 39 | 50.45% |
| IWM250117C00120000 | 2024-04-10 9:37AM EDT | 2025-01-17 | 84.60 | 81.61 | 82.31 | 0.00 | - | 10 | 104 | 49.40% |
| IWM250620C00120000 | 2024-04-22 2:02PM EDT | 2025-06-20 | 81.59 | 83.09 | 85.15 | 0.00 | - | 1 | 8 | 47.29% |
| IWM251219C00120000 | 2024-04-22 9:43AM EDT | 2025-12-19 | 80.97 | 84.72 | 87.40 | 0.00 | - | 15 | 23 | 44.10% |
| IWM260116C00120000 | 2024-03-07 11:18AM EDT | 2026-01-16 | 94.24 | 89.50 | 94.50 | 0.00 | - | 10 | 44 | 51.39% |
| IWM260618C00120000 | 2024-02-29 3:36PM EDT | 2026-06-18 | 92.50 | 97.00 | 102.00 | 0.00 | - | 3 | 2 | 57.26% |
| IWM261218C00120000 | 2024-04-16 12:26PM EDT | 2026-12-18 | 86.86 | 87.75 | 92.50 | 0.00 | - | 1 | 5 | 42.23% |
Opções de vendapara23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00120000 | 2024-03-12 11:55AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 150.00% |
| IWM240510P00120000 | 2024-04-19 9:47AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 50 | 71.88% |
| IWM240517P00120000 | 2024-04-18 3:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,211 | 60.94% |
| IWM240524P00120000 | 2024-04-19 10:48AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 57.03% |
| IWM240531P00120000 | 2024-04-17 3:53PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.03 | 0.00 | - | - | 1 | 54.69% |
| IWM240621P00120000 | 2024-04-23 12:51PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 10 | 27,781 | 49.41% |
| IWM240628P00120000 | 2024-04-18 2:12PM EDT | 2024-06-28 | 0.11 | 0.05 | 0.07 | 0.00 | - | 10 | 96 | 47.66% |
| IWM240719P00120000 | 2024-04-19 12:20PM EDT | 2024-07-19 | 0.14 | 0.11 | 0.13 | -0.05 | -26.32% | 1 | 27 | 44.92% |
| IWM240816P00120000 | 2024-04-22 9:40AM EDT | 2024-08-16 | 0.27 | 0.17 | 0.20 | 0.00 | - | 1 | 455 | 41.50% |
| IWM240920P00120000 | 2024-04-19 2:53PM EDT | 2024-09-20 | 0.28 | 0.26 | 0.29 | -0.18 | -39.13% | 1 | 8,629 | 38.43% |
| IWM240930P00120000 | 2024-04-22 10:59AM EDT | 2024-09-30 | 0.41 | 0.28 | 0.32 | 0.00 | - | 1 | 3,322 | 37.77% |
| IWM241018P00120000 | 2024-04-17 11:15AM EDT | 2024-10-18 | 0.53 | 0.34 | 0.38 | 0.00 | - | 5 | 6,066 | 36.82% |
| IWM241115P00120000 | 2024-04-22 10:08AM EDT | 2024-11-15 | 0.63 | 0.46 | 0.50 | 0.00 | - | 1 | 45 | 35.84% |
| IWM241220P00120000 | 2024-04-19 3:15PM EDT | 2024-12-20 | 0.85 | 0.58 | 0.63 | 0.00 | - | 1 | 6,763 | 34.55% |
| IWM241231P00120000 | 2024-04-02 12:40PM EDT | 2024-12-31 | 0.67 | 0.55 | 0.73 | 0.00 | - | 10 | 52 | 34.73% |
| IWM250117P00120000 | 2024-04-17 12:43PM EDT | 2025-01-17 | 0.95 | 0.65 | 0.71 | 0.00 | - | 1 | 470 | 33.45% |
| IWM250321P00120000 | 2024-04-16 10:51AM EDT | 2025-03-21 | 1.16 | 0.85 | 0.96 | 0.00 | - | 1 | 13 | 31.93% |
| IWM250620P00120000 | 2024-04-11 10:53AM EDT | 2025-06-20 | 1.25 | 0.93 | 1.31 | 0.00 | - | 10 | 534 | 30.21% |
| IWM251219P00120000 | 2024-04-22 3:54PM EDT | 2025-12-19 | 1.82 | 1.43 | 1.92 | 0.00 | - | 4 | 6,769 | 27.61% |
| IWM260116P00120000 | 2024-04-15 1:25PM EDT | 2026-01-16 | 2.18 | 1.70 | 2.37 | 0.00 | - | 2 | 49 | 28.45% |
| IWM260618P00120000 | 2024-03-19 11:04AM EDT | 2026-06-18 | 3.64 | 0.71 | 4.88 | 0.00 | - | 8 | 183 | 31.42% |
| IWM261218P00120000 | 2024-02-12 12:00PM EDT | 2026-12-18 | 3.49 | 0.50 | 5.50 | 0.00 | - | 1 | 3 | 29.43% |
© 2024 Yahoo. Todos os direitos reservados.