Mercado abrirá em 18 mins
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
84,40 +0,83 (+0,99%) OURO
2.360,30 +17,80 (+0,76%) Bitcoin USD
64.402,71 +515,21 (+0,81%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00165000 | 2024-04-25 12:08PM EDT | 2024-04-26 | 30.60 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| IWM240517C00165000 | 2024-04-24 1:28PM EDT | 2024-05-17 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| IWM240524C00165000 | 2024-04-19 3:06PM EDT | 2024-05-24 | 28.17 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| IWM240621C00165000 | 2024-04-18 1:25PM EDT | 2024-06-21 | 30.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18,987 | 0.00% |
| IWM240628C00165000 | 2024-04-18 1:14PM EDT | 2024-06-28 | 30.78 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 0.00% |
| IWM240816C00165000 | 2024-04-17 12:11PM EDT | 2024-08-16 | 33.33 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| IWM240920C00165000 | 2024-04-19 4:05PM EDT | 2024-09-20 | 33.69 | 0.00 | 0.00 | 0.00 | - | 2 | 961 | 0.00% |
| IWM240930C00165000 | 2024-03-28 11:32AM EDT | 2024-09-30 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| IWM241220C00165000 | 2024-04-08 12:21PM EDT | 2024-12-20 | 47.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4,072 | 0.00% |
| IWM250117C00165000 | 2024-04-11 9:56AM EDT | 2025-01-17 | 44.41 | 0.00 | 0.00 | 0.00 | - | 15 | 142 | 0.00% |
| IWM250321C00165000 | 2024-04-23 12:37PM EDT | 2025-03-21 | 42.93 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| IWM250331C00165000 | 2024-04-02 9:46AM EDT | 2025-03-31 | 50.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM250620C00165000 | 2024-04-19 3:59PM EDT | 2025-06-20 | 41.16 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 0.00% |
| IWM251219C00165000 | 2024-04-16 11:15AM EDT | 2025-12-19 | 46.55 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| IWM260116C00165000 | 2024-04-22 3:10PM EDT | 2026-01-16 | 47.90 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| IWM260618C00165000 | 2024-01-24 10:52AM EDT | 2026-06-18 | 51.00 | 52.50 | 57.50 | 0.00 | - | 1 | 18 | 38.23% |
| IWM261218C00165000 | 2024-04-17 11:29AM EDT | 2026-12-18 | 53.70 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00165000 | 2024-04-23 1:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,706 | 50.00% |
| IWM240503P00165000 | 2024-04-24 9:50AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 190 | 1,592 | 25.00% |
| IWM240510P00165000 | 2024-04-25 3:35PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,692 | 2,310 | 25.00% |
| IWM240517P00165000 | 2024-04-25 2:00PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,514 | 33,410 | 12.50% |
| IWM240524P00165000 | 2024-04-25 10:40AM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 671 | 12.50% |
| IWM240531P00165000 | 2024-04-25 3:53PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 650 | 12.50% |
| IWM240621P00165000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 814 | 79,982 | 12.50% |
| IWM240628P00165000 | 2024-04-25 2:29PM EDT | 2024-06-28 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 730 | 6.25% |
| IWM240719P00165000 | 2024-04-25 1:52PM EDT | 2024-07-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 6 | 3,672 | 6.25% |
| IWM240816P00165000 | 2024-04-24 1:53PM EDT | 2024-08-16 | 1.15 | 0.00 | 0.00 | 0.00 | - | 20 | 5,819 | 6.25% |
| IWM240920P00165000 | 2024-04-25 1:48PM EDT | 2024-09-20 | 1.69 | 0.00 | 0.00 | 0.00 | - | 3 | 56,445 | 6.25% |
| IWM240930P00165000 | 2024-04-19 11:30AM EDT | 2024-09-30 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 6,217 | 6.25% |
| IWM241018P00165000 | 2024-04-24 10:19AM EDT | 2024-10-18 | 1.93 | 0.00 | 0.00 | 0.00 | - | 5 | 3,841 | 6.25% |
| IWM241115P00165000 | 2024-04-25 9:54AM EDT | 2024-11-15 | 3.03 | 0.00 | 0.00 | 0.00 | - | 3 | 922 | 6.25% |
| IWM241220P00165000 | 2024-04-25 1:47PM EDT | 2024-12-20 | 3.12 | 0.00 | 0.00 | 0.00 | - | 10 | 30,140 | 6.25% |
| IWM241231P00165000 | 2024-04-23 1:43PM EDT | 2024-12-31 | 3.00 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 6.25% |
| IWM250117P00165000 | 2024-04-25 10:14AM EDT | 2025-01-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 7 | 15,389 | 3.13% |
| IWM250321P00165000 | 2024-04-25 11:36AM EDT | 2025-03-21 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1,040 | 3.13% |
| IWM250331P00165000 | 2024-04-15 10:24AM EDT | 2025-03-31 | 4.49 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| IWM250620P00165000 | 2024-04-25 9:43AM EDT | 2025-06-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 12,678 | 3.13% |
| IWM251219P00165000 | 2024-04-19 3:49PM EDT | 2025-12-19 | 8.11 | 0.00 | 0.00 | 0.00 | - | 38 | 28,413 | 3.13% |
| IWM260116P00165000 | 2024-04-19 2:45PM EDT | 2026-01-16 | 8.54 | 0.00 | 0.00 | 0.00 | - | 3 | 437 | 3.13% |
| IWM260618P00165000 | 2024-04-22 1:52PM EDT | 2026-06-18 | 8.56 | 0.00 | 0.00 | 0.00 | - | 13 | 2,628 | 3.13% |
| IWM261218P00165000 | 2024-04-25 3:03PM EDT | 2026-12-18 | 10.01 | 0.00 | 0.00 | 0.00 | - | 103 | 8,390 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.