Mercado abrirá em 18 mins
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
82,96 -0,40 (-0,48%) OURO
2.329,40 -12,70 (-0,54%) Bitcoin USD
66.599,06 +563,16 (+0,85%)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00135000 | 2024-04-19 12:08PM EDT | 2024-04-26 | 58.08 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| IWM240503C00135000 | 2024-04-10 9:50AM EDT | 2024-05-03 | 66.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IWM240510C00135000 | 2024-04-03 10:19AM EDT | 2024-05-10 | 71.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240517C00135000 | 2024-04-16 1:54PM EDT | 2024-05-17 | 60.33 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| IWM240524C00135000 | 2024-04-18 10:15AM EDT | 2024-05-24 | 59.94 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| IWM240621C00135000 | 2024-03-08 1:32PM EDT | 2024-06-21 | 74.20 | 70.53 | 71.05 | 0.00 | - | 1 | 60 | 108.19% |
| IWM240628C00135000 | 2023-11-02 11:35AM EDT | 2024-06-28 | 38.66 | 52.60 | 54.41 | 0.00 | - | 2 | 2 | 0.00% |
| IWM240920C00135000 | 2024-03-08 1:25PM EDT | 2024-09-20 | 75.50 | 72.38 | 73.00 | 0.00 | - | 1 | 513 | 74.51% |
| IWM240930C00135000 | 2023-10-05 11:30AM EDT | 2024-09-30 | 43.49 | 45.89 | 46.79 | 0.00 | - | - | 5 | 0.00% |
| IWM241220C00135000 | 2024-04-12 2:09PM EDT | 2024-12-20 | 68.55 | 0.00 | 0.00 | 0.00 | - | 1 | 624 | 0.00% |
| IWM250117C00135000 | 2024-03-11 1:51PM EDT | 2025-01-17 | 74.90 | 69.96 | 70.63 | 0.00 | - | 1 | 38 | 50.22% |
| IWM250620C00135000 | 2024-03-05 11:44AM EDT | 2025-06-20 | 76.94 | 76.69 | 79.87 | 0.00 | - | 1 | 42 | 55.07% |
| IWM251219C00135000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 67.64 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 0.00% |
| IWM260618C00135000 | 2024-04-10 1:15PM EDT | 2026-06-18 | 77.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| IWM261218C00135000 | 2024-01-31 5:10PM EDT | 2026-12-18 | 73.79 | 81.50 | 86.50 | 0.00 | - | - | 1 | 46.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00135000 | 2024-04-12 12:17PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| IWM240503P00135000 | 2024-04-16 10:09AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 50.00% |
| IWM240510P00135000 | 2024-04-16 9:52AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 50.00% |
| IWM240517P00135000 | 2024-04-23 2:00PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 121 | 1,000 | 25.00% |
| IWM240531P00135000 | 2024-04-23 3:26PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| IWM240621P00135000 | 2024-04-23 11:51AM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 121 | 6,073 | 25.00% |
| IWM240628P00135000 | 2024-04-15 1:08PM EDT | 2024-06-28 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 410 | 25.00% |
| IWM240719P00135000 | 2024-04-22 2:38PM EDT | 2024-07-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 120 | 735 | 12.50% |
| IWM240816P00135000 | 2024-04-19 2:34PM EDT | 2024-08-16 | 0.54 | 0.00 | 0.00 | 0.00 | - | 53 | 224 | 12.50% |
| IWM240920P00135000 | 2024-04-23 10:20AM EDT | 2024-09-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 16,063 | 12.50% |
| IWM240930P00135000 | 2024-04-17 12:08PM EDT | 2024-09-30 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 490 | 12.50% |
| IWM241018P00135000 | 2024-04-19 2:40PM EDT | 2024-10-18 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 12.50% |
| IWM241115P00135000 | 2024-04-22 10:26AM EDT | 2024-11-15 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 12.50% |
| IWM241220P00135000 | 2024-04-18 9:55AM EDT | 2024-12-20 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 17,435 | 12.50% |
| IWM241231P00135000 | 2024-04-16 9:43AM EDT | 2024-12-31 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| IWM250117P00135000 | 2024-04-23 9:41AM EDT | 2025-01-17 | 1.21 | 0.00 | 0.00 | 0.00 | - | 10 | 2,107 | 12.50% |
| IWM250321P00135000 | 2024-04-04 9:40AM EDT | 2025-03-21 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 6.25% |
| IWM250620P00135000 | 2024-04-22 2:03PM EDT | 2025-06-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 385 | 14,687 | 6.25% |
| IWM251219P00135000 | 2024-04-23 11:45AM EDT | 2025-12-19 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 19,686 | 6.25% |
| IWM260116P00135000 | 2024-04-15 11:08AM EDT | 2026-01-16 | 3.27 | 0.00 | 0.00 | 0.00 | - | 2 | 358 | 6.25% |
| IWM260618P00135000 | 2024-03-26 12:10PM EDT | 2026-06-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| IWM261218P00135000 | 2024-03-27 11:28AM EDT | 2026-12-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.