Mercado abrirá em 1 h 44 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
82,78 -0,58 (-0,70%) OURO
2.328,30 -13,80 (-0,59%) Bitcoin USD
66.395,84 +181,79 (+0,27%)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00140000 | 2024-04-19 2:41PM EDT | 2024-04-26 | 51.69 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| IWM240503C00140000 | 2024-04-03 3:26PM EDT | 2024-05-03 | 66.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IWM240510C00140000 | 2024-04-10 9:44AM EDT | 2024-05-10 | 61.84 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWM240517C00140000 | 2024-04-18 3:32PM EDT | 2024-05-17 | 53.74 | 0.00 | 0.00 | 0.00 | - | 9 | 43 | 0.00% |
| IWM240524C00140000 | 2024-04-19 3:10PM EDT | 2024-05-24 | 52.88 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| IWM240621C00140000 | 2024-04-15 1:58PM EDT | 2024-06-21 | 57.61 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| IWM240628C00140000 | 2024-03-14 2:43PM EDT | 2024-06-28 | 63.22 | 59.92 | 60.47 | 0.00 | - | 1 | 9 | 59.69% |
| IWM240816C00140000 | 2024-02-15 4:38PM EDT | 2024-08-16 | 67.63 | 64.73 | 65.27 | 0.00 | - | 1 | 0 | 69.18% |
| IWM240920C00140000 | 2024-02-16 10:58AM EDT | 2024-09-20 | 65.78 | 65.56 | 66.13 | 0.00 | - | 2 | 37 | 63.54% |
| IWM240930C00140000 | 2023-10-05 11:32AM EDT | 2024-09-30 | 39.29 | 41.60 | 42.50 | 0.00 | - | - | 5 | 0.00% |
| IWM241115C00140000 | 2024-04-19 2:29PM EDT | 2024-11-15 | 56.36 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| IWM241220C00140000 | 2024-03-05 10:42AM EDT | 2024-12-20 | 70.20 | 72.61 | 73.26 | 0.00 | - | 1 | 41 | 67.83% |
| IWM241231C00140000 | 2024-03-01 12:15PM EDT | 2024-12-31 | 71.12 | 74.83 | 75.98 | 0.00 | - | 2 | 2 | 71.94% |
| IWM250117C00140000 | 2024-03-22 4:13PM EDT | 2025-01-17 | 70.26 | 58.12 | 58.86 | 0.00 | - | 1 | 81 | 20.78% |
| IWM250321C00140000 | 2024-04-19 3:38PM EDT | 2025-03-21 | 59.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| IWM250620C00140000 | 2023-12-15 2:27PM EDT | 2025-06-20 | 66.03 | 60.73 | 63.51 | 0.00 | - | 2 | 12 | 32.74% |
| IWM251219C00140000 | 2023-12-06 10:55AM EDT | 2025-12-19 | 59.46 | 65.51 | 68.48 | 0.00 | - | 5 | 17 | 35.97% |
| IWM260116C00140000 | 2024-02-28 11:24AM EDT | 2026-01-16 | 74.10 | 79.57 | 82.38 | 0.00 | - | 1 | 12 | 53.14% |
| IWM261218C00140000 | 2024-04-18 2:31PM EDT | 2026-12-18 | 69.34 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00140000 | 2024-04-08 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| IWM240503P00140000 | 2024-04-22 9:37AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 89 | 50.00% |
| IWM240510P00140000 | 2024-04-23 4:04PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| IWM240517P00140000 | 2024-04-23 2:00PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 204 | 9,382 | 25.00% |
| IWM240524P00140000 | 2024-04-12 2:32PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| IWM240531P00140000 | 2024-04-19 10:02AM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 200 | 210 | 25.00% |
| IWM240621P00140000 | 2024-04-23 12:02PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 46,152 | 12.50% |
| IWM240628P00140000 | 2024-04-19 3:07PM EDT | 2024-06-28 | 0.31 | 0.00 | 0.00 | 0.00 | - | 16 | 862 | 12.50% |
| IWM240719P00140000 | 2024-04-19 1:01PM EDT | 2024-07-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3,753 | 5,355 | 12.50% |
| IWM240816P00140000 | 2024-04-19 12:54PM EDT | 2024-08-16 | 0.63 | 0.00 | 0.00 | 0.00 | - | 17 | 2,876 | 12.50% |
| IWM240920P00140000 | 2024-04-22 10:26AM EDT | 2024-09-20 | 0.81 | 0.00 | 0.00 | 0.00 | - | 167 | 39,544 | 12.50% |
| IWM240930P00140000 | 2024-04-19 10:30AM EDT | 2024-09-30 | 0.93 | 0.00 | 0.00 | 0.00 | - | 4 | 1,142 | 12.50% |
| IWM241018P00140000 | 2024-04-23 2:23PM EDT | 2024-10-18 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 273 | 12.50% |
| IWM241115P00140000 | 2024-04-18 10:25AM EDT | 2024-11-15 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15,044 | 12.50% |
| IWM241220P00140000 | 2024-04-22 3:46PM EDT | 2024-12-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 47,609 | 6.25% |
| IWM241231P00140000 | 2024-04-12 2:38PM EDT | 2024-12-31 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 6.25% |
| IWM250117P00140000 | 2024-04-23 11:32AM EDT | 2025-01-17 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 18,517 | 6.25% |
| IWM250321P00140000 | 2024-04-23 10:23AM EDT | 2025-03-21 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2,735 | 6.25% |
| IWM250620P00140000 | 2024-04-22 2:06PM EDT | 2025-06-20 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1,097 | 8,990 | 6.25% |
| IWM251219P00140000 | 2024-04-23 10:51AM EDT | 2025-12-19 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 52,136 | 6.25% |
| IWM260116P00140000 | 2024-04-05 2:44PM EDT | 2026-01-16 | 3.33 | 0.00 | 0.00 | 0.00 | - | 8 | 363 | 6.25% |
| IWM260618P00140000 | 2024-04-03 3:38PM EDT | 2026-06-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 5,066 | 6.25% |
| IWM261218P00140000 | 2024-04-12 3:47PM EDT | 2026-12-18 | 5.25 | 0.00 | 0.00 | 0.00 | - | 15 | 4,605 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.