Mercado fechado
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
86,00 +3,27 (+3,95%) OURO
2.420,40 +22,40 (+0,93%) Bitcoin USD
60.290,47 -1.323,40 (-2,15%)
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:160.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00160000 | 2024-04-18 1:41PM EDT | 2024-04-19 | 33.11 | 32.81 | 32.98 | -2.05 | -5.83% | 8 | 218 | 156.25% |
| IWM240426C00160000 | 2024-04-16 11:36AM EDT | 2024-04-26 | 35.27 | 32.98 | 33.16 | 0.00 | - | 3 | 4 | 68.56% |
| IWM240517C00160000 | 2024-04-18 10:44AM EDT | 2024-05-17 | 35.86 | 33.66 | 33.83 | +1.23 | +3.55% | 8 | 67 | 49.02% |
| IWM240531C00160000 | 2024-04-12 3:14PM EDT | 2024-05-31 | 39.33 | 34.06 | 34.28 | 0.00 | - | 1 | 1 | 44.53% |
| IWM240621C00160000 | 2024-04-18 1:41PM EDT | 2024-06-21 | 34.95 | 34.47 | 34.83 | -2.90 | -7.66% | 7 | 563 | 40.20% |
| IWM240628C00160000 | 2024-03-15 9:31AM EDT | 2024-06-28 | 44.17 | 40.49 | 41.04 | 0.00 | - | 1 | 45 | 65.64% |
| IWM240719C00160000 | 2024-04-11 3:03PM EDT | 2024-07-19 | 44.60 | 35.26 | 35.69 | 0.00 | - | - | 1 | 37.76% |
| IWM240816C00160000 | 2024-03-18 12:44PM EDT | 2024-08-16 | 45.83 | 36.67 | 37.14 | 0.00 | - | 2 | 6 | 38.55% |
| IWM240920C00160000 | 2024-04-17 12:20PM EDT | 2024-09-20 | 39.00 | 37.55 | 38.06 | 0.00 | - | 10 | 338 | 36.74% |
| IWM240930C00160000 | 2024-04-16 10:58AM EDT | 2024-09-30 | 39.18 | 37.60 | 38.17 | 0.00 | - | 2 | 28 | 35.92% |
| IWM241018C00160000 | 2024-03-18 2:54PM EDT | 2024-10-18 | 46.94 | 38.27 | 38.84 | 0.00 | - | 4 | 5 | 35.91% |
| IWM241115C00160000 | 2024-04-09 3:43PM EDT | 2024-11-15 | 51.71 | 39.00 | 39.60 | 0.00 | - | - | 1 | 35.30% |
| IWM241220C00160000 | 2024-04-01 1:50PM EDT | 2024-12-20 | 55.08 | 39.95 | 40.61 | 0.00 | - | 1 | 5,241 | 34.92% |
| IWM241231C00160000 | 2024-03-08 11:13AM EDT | 2024-12-31 | 56.48 | 50.86 | 51.60 | 0.00 | - | 1 | 16 | 55.12% |
| IWM250117C00160000 | 2024-04-18 3:48PM EDT | 2025-01-17 | 40.66 | 40.42 | 41.13 | -5.08 | -11.11% | 10 | 271 | 34.15% |
| IWM250321C00160000 | 2024-04-10 12:23PM EDT | 2025-03-21 | 50.00 | 42.17 | 42.99 | 0.00 | - | 1 | 1 | 34.13% |
| IWM250331C00160000 | 2024-04-15 9:51AM EDT | 2025-03-31 | 48.77 | 42.17 | 43.24 | 0.00 | - | 1 | 1 | 34.07% |
| IWM250620C00160000 | 2024-04-17 10:34AM EDT | 2025-06-20 | 46.84 | 43.87 | 45.81 | 0.00 | - | 1 | 112 | 34.63% |
| IWM251219C00160000 | 2024-03-21 9:33AM EDT | 2025-12-19 | 61.26 | 47.48 | 49.82 | 0.00 | - | 3 | 1,438 | 34.03% |
| IWM260116C00160000 | 2024-04-15 11:27AM EDT | 2026-01-16 | 52.99 | 47.37 | 50.89 | 0.00 | - | 1 | 29 | 34.56% |
| IWM260618C00160000 | 2024-04-10 9:43AM EDT | 2026-06-18 | 59.50 | 49.75 | 54.50 | 0.00 | - | 2 | 57 | 34.92% |
| IWM261218C00160000 | 2024-04-15 4:00PM EDT | 2026-12-18 | 58.00 | 53.05 | 58.00 | 0.00 | - | 1 | 23 | 34.83% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00160000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 21,423 | 118.75% |
| IWM240426P00160000 | 2024-04-18 4:12PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 4 | 401 | 48.83% |
| IWM240503P00160000 | 2024-04-18 1:18PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 158 | 62 | 41.60% |
| IWM240510P00160000 | 2024-04-17 2:48PM EDT | 2024-05-10 | 0.14 | 0.12 | 0.13 | +0.02 | +16.67% | 100 | 2,360 | 37.60% |
| IWM240517P00160000 | 2024-04-18 2:42PM EDT | 2024-05-17 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 22 | 3,966 | 35.45% |
| IWM240524P00160000 | 2024-04-18 2:56PM EDT | 2024-05-24 | 0.31 | 0.28 | 0.29 | +0.05 | +19.23% | 60 | 343 | 33.69% |
| IWM240531P00160000 | 2024-04-18 3:42PM EDT | 2024-05-31 | 0.35 | 0.34 | 0.37 | 0.00 | - | 10 | 498 | 32.30% |
| IWM240621P00160000 | 2024-04-18 3:02PM EDT | 2024-06-21 | 0.71 | 0.68 | 0.71 | 0.00 | - | 12,526 | 88,124 | 30.45% |
| IWM240628P00160000 | 2024-04-18 11:20AM EDT | 2024-06-28 | 0.68 | 0.76 | 0.79 | -0.04 | -5.56% | 13 | 6,001 | 29.64% |
| IWM240719P00160000 | 2024-04-18 12:28PM EDT | 2024-07-19 | 0.94 | 1.03 | 1.06 | -0.11 | -10.48% | 7 | 565 | 28.03% |
| IWM240816P00160000 | 2024-04-18 1:21PM EDT | 2024-08-16 | 1.42 | 1.43 | 1.47 | -0.01 | -0.70% | 11 | 9,065 | 26.83% |
| IWM240920P00160000 | 2024-04-18 1:54PM EDT | 2024-09-20 | 1.89 | 1.90 | 1.95 | +0.15 | +8.62% | 61 | 25,531 | 25.68% |
| IWM240930P00160000 | 2024-04-18 1:19PM EDT | 2024-09-30 | 2.02 | 2.02 | 2.09 | +0.16 | +8.60% | 31 | 2,072 | 25.44% |
| IWM241018P00160000 | 2024-04-17 12:22PM EDT | 2024-10-18 | 2.13 | 2.31 | 2.38 | -0.21 | -8.97% | 3 | 8,243 | 25.20% |
| IWM241115P00160000 | 2024-04-17 2:41PM EDT | 2024-11-15 | 2.65 | 2.81 | 2.89 | 0.00 | - | 332 | 8,264 | 25.07% |
| IWM241220P00160000 | 2024-04-18 3:29PM EDT | 2024-12-20 | 3.29 | 3.26 | 3.33 | -0.01 | -0.30% | 1 | 83,187 | 24.43% |
| IWM241231P00160000 | 2024-04-17 11:00AM EDT | 2024-12-31 | 3.24 | 3.31 | 3.48 | 0.00 | - | 6 | 69 | 24.29% |
| IWM250117P00160000 | 2024-04-18 3:11PM EDT | 2025-01-17 | 3.57 | 3.56 | 3.65 | +0.12 | +3.48% | 2 | 61,533 | 23.95% |
| IWM250321P00160000 | 2024-04-18 11:17AM EDT | 2025-03-21 | 3.92 | 4.16 | 4.39 | -0.28 | -6.67% | 3 | 15,059 | 23.21% |
| IWM250331P00160000 | 2024-04-17 11:10AM EDT | 2025-03-31 | 4.20 | 4.14 | 4.65 | 0.00 | - | 2 | 5 | 23.41% |
| IWM250620P00160000 | 2024-04-18 1:43PM EDT | 2025-06-20 | 5.15 | 5.06 | 5.37 | +0.16 | +3.21% | 1 | 35,891 | 22.39% |
| IWM251219P00160000 | 2024-04-15 2:15PM EDT | 2025-12-19 | 6.69 | 6.68 | 7.16 | 0.00 | - | 22 | 22,303 | 21.35% |
| IWM260116P00160000 | 2024-04-16 9:46AM EDT | 2026-01-16 | 7.23 | 6.19 | 8.00 | 0.00 | - | 4 | 1,671 | 22.01% |
| IWM260618P00160000 | 2024-04-16 9:46AM EDT | 2026-06-18 | 8.16 | 6.10 | 8.70 | 0.00 | - | 2 | 8,250 | 20.61% |
| IWM261218P00160000 | 2024-04-17 10:35AM EDT | 2026-12-18 | 9.13 | 7.30 | 11.80 | 0.00 | - | 1 | 6,599 | 21.80% |
© 2024 Yahoo. Todos os direitos reservados.