Mercado abrirá em 3 h 47 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,71 +0,14 (+0,17%) OURO
2.360,70 +18,20 (+0,78%) Bitcoin USD
64.448,89 +372,15 (+0,58%)
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:150.00
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00150000 | 2024-04-24 2:42PM EDT | 2024-04-26 | 47.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240517C00150000 | 2024-04-19 12:54PM EDT | 2024-05-17 | 43.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240524C00150000 | 2024-04-19 3:15PM EDT | 2024-05-24 | 43.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240531C00150000 | 2024-04-23 11:42AM EDT | 2024-05-31 | 49.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240621C00150000 | 2024-04-24 10:04AM EDT | 2024-06-21 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240628C00150000 | 2024-04-01 11:56AM EDT | 2024-06-28 | 60.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240719C00150000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 50.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240816C00150000 | 2024-03-27 12:20PM EDT | 2024-08-16 | 60.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240920C00150000 | 2024-04-15 3:35PM EDT | 2024-09-20 | 49.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240930C00150000 | 2024-02-15 3:50PM EDT | 2024-09-30 | 59.16 | 56.15 | 56.75 | 0.00 | - | 1 | 17 | 60.35% |
| IWM241018C00150000 | 2024-04-15 1:35PM EDT | 2024-10-18 | 50.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM241115C00150000 | 2024-04-09 3:43PM EDT | 2024-11-15 | 60.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM241220C00150000 | 2024-04-25 3:39PM EDT | 2024-12-20 | 51.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| IWM241231C00150000 | 2024-02-09 3:49PM EDT | 2024-12-31 | 55.75 | 62.33 | 63.27 | 0.00 | - | 1 | 16 | 61.73% |
| IWM250117C00150000 | 2024-04-25 10:53AM EDT | 2025-01-17 | 50.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM250321C00150000 | 2024-04-03 10:33AM EDT | 2025-03-21 | 63.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| IWM250331C00150000 | 2024-04-03 10:33AM EDT | 2025-03-31 | 63.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IWM250620C00150000 | 2024-04-24 3:43PM EDT | 2025-06-20 | 56.65 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| IWM251219C00150000 | 2024-04-24 3:49PM EDT | 2025-12-19 | 60.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM260116C00150000 | 2024-04-17 9:34AM EDT | 2026-01-16 | 59.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM260618C00150000 | 2024-04-01 12:34PM EDT | 2026-06-18 | 74.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM261218C00150000 | 2024-04-23 10:23AM EDT | 2026-12-18 | 67.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00150000 | 2024-04-12 10:27AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| IWM240429P00150000 | 2024-04-17 12:43PM EDT | 2024-04-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM240430P00150000 | 2024-04-18 9:30AM EDT | 2024-04-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM240503P00150000 | 2024-04-24 2:36PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IWM240510P00150000 | 2024-04-23 10:23AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IWM240517P00150000 | 2024-04-25 1:13PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IWM240524P00150000 | 2024-04-25 11:47AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IWM240531P00150000 | 2024-04-25 3:20PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWM240621P00150000 | 2024-04-25 2:05PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IWM240628P00150000 | 2024-04-25 12:15PM EDT | 2024-06-28 | 0.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| IWM240719P00150000 | 2024-04-25 1:56PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWM240816P00150000 | 2024-04-25 3:21PM EDT | 2024-08-16 | 0.58 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| IWM240920P00150000 | 2024-04-25 11:18AM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM240930P00150000 | 2024-04-24 9:55AM EDT | 2024-09-30 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IWM241018P00150000 | 2024-04-22 2:30PM EDT | 2024-10-18 | 1.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| IWM241115P00150000 | 2024-04-25 10:54AM EDT | 2024-11-15 | 1.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| IWM241220P00150000 | 2024-04-25 10:30AM EDT | 2024-12-20 | 1.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IWM241231P00150000 | 2024-04-25 9:34AM EDT | 2024-12-31 | 1.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IWM250117P00150000 | 2024-04-25 11:29AM EDT | 2025-01-17 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM250321P00150000 | 2024-04-25 12:12PM EDT | 2025-03-21 | 2.49 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| IWM250331P00150000 | 2024-04-24 11:00AM EDT | 2025-03-31 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM250620P00150000 | 2024-04-24 1:14PM EDT | 2025-06-20 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM251219P00150000 | 2024-04-24 3:54PM EDT | 2025-12-19 | 4.36 | 0.00 | 0.00 | 0.00 | - | 8,000 | 0 | 3.13% |
| IWM260116P00150000 | 2024-04-25 10:15AM EDT | 2026-01-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| IWM260618P00150000 | 2024-04-18 3:04PM EDT | 2026-06-18 | 6.29 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 3.13% |
| IWM261218P00150000 | 2024-04-25 4:07PM EDT | 2026-12-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.