Mercado abrirá em 1 h 18 min
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,79 +0,53 (+0,67%) OURO
2.380,80 +40,50 (+1,73%) Bitcoin USD
63.007,08 +1.973,35 (+3,23%)
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:170.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00170000 | 2024-05-09 3:26PM EDT | 2024-05-10 | 35.49 | 0.00 | 0.00 | 0.00 | - | 11 | 6 | 0.00% |
| IWM240514C00170000 | 2024-05-08 3:50PM EDT | 2024-05-14 | 33.95 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| IWM240516C00170000 | 2024-05-03 10:20AM EDT | 2024-05-16 | 32.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| IWM240517C00170000 | 2024-05-06 3:47PM EDT | 2024-05-17 | 34.65 | 0.00 | 0.00 | 0.00 | - | 3 | 546 | 0.00% |
| IWM240524C00170000 | 2024-04-26 10:22AM EDT | 2024-05-24 | 29.19 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| IWM240531C00170000 | 2024-05-03 10:18AM EDT | 2024-05-31 | 33.23 | 0.00 | 0.00 | 0.00 | - | 18 | 20 | 0.00% |
| IWM240607C00170000 | 2024-05-06 2:47PM EDT | 2024-06-07 | 35.29 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| IWM240621C00170000 | 2024-05-09 3:46PM EDT | 2024-06-21 | 36.52 | 0.00 | 0.00 | 0.00 | - | 3 | 10,835 | 0.00% |
| IWM240628C00170000 | 2024-04-19 4:05PM EDT | 2024-06-28 | 25.76 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
| IWM240719C00170000 | 2024-04-24 10:16AM EDT | 2024-07-19 | 31.10 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| IWM240816C00170000 | 2024-05-02 12:32PM EDT | 2024-08-16 | 31.11 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 0.00% |
| IWM240920C00170000 | 2024-05-09 4:04PM EDT | 2024-09-20 | 39.45 | 0.00 | 0.00 | 0.00 | - | 60 | 9,197 | 0.00% |
| IWM240930C00170000 | 2024-03-26 12:48PM EDT | 2024-09-30 | 41.50 | 31.12 | 31.68 | 0.00 | - | 1 | 29 | 0.00% |
| IWM241018C00170000 | 2024-05-07 10:16AM EDT | 2024-10-18 | 39.78 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| IWM241115C00170000 | 2024-05-06 3:38PM EDT | 2024-11-15 | 39.68 | 0.00 | 0.00 | 0.00 | - | 548 | 590 | 0.00% |
| IWM241220C00170000 | 2024-05-07 1:54PM EDT | 2024-12-20 | 41.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6,676 | 0.00% |
| IWM241231C00170000 | 2024-04-03 10:52AM EDT | 2024-12-31 | 44.00 | 38.64 | 39.26 | 0.00 | - | 1 | 1 | 24.93% |
| IWM250117C00170000 | 2024-05-06 3:52PM EDT | 2025-01-17 | 41.28 | 0.00 | 0.00 | 0.00 | - | 10 | 796 | 0.00% |
| IWM250321C00170000 | 2024-04-18 11:11AM EDT | 2025-03-21 | 36.87 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| IWM250331C00170000 | 2024-04-10 12:14PM EDT | 2025-03-31 | 41.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250620C00170000 | 2024-05-09 3:53PM EDT | 2025-06-20 | 46.74 | 0.00 | 0.00 | 0.00 | - | 5 | 1,649 | 0.00% |
| IWM251219C00170000 | 2024-05-09 12:09PM EDT | 2025-12-19 | 50.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,576 | 0.00% |
| IWM260116C00170000 | 2024-04-15 11:27AM EDT | 2026-01-16 | 45.71 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| IWM260618C00170000 | 2024-04-01 1:18PM EDT | 2026-06-18 | 58.00 | 47.60 | 52.50 | 0.00 | - | 10 | 94 | 29.08% |
| IWM261218C00170000 | 2024-03-18 12:01PM EDT | 2026-12-18 | 56.00 | 46.68 | 51.50 | 0.00 | - | 5 | 27 | 25.19% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00170000 | 2024-05-03 3:15PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 536 | 50.00% |
| IWM240513P00170000 | 2024-05-03 9:46AM EDT | 2024-05-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| IWM240514P00170000 | 2024-05-08 10:11AM EDT | 2024-05-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 462 | 25.00% |
| IWM240515P00170000 | 2024-05-08 1:24PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 25.00% |
| IWM240516P00170000 | 2024-05-09 11:15AM EDT | 2024-05-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 25.00% |
| IWM240517P00170000 | 2024-05-09 3:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 15,844 | 25.00% |
| IWM240520P00170000 | 2024-05-08 1:25PM EDT | 2024-05-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| IWM240522P00170000 | 2024-05-09 11:30AM EDT | 2024-05-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| IWM240524P00170000 | 2024-05-09 2:25PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 1,085 | 25.00% |
| IWM240531P00170000 | 2024-05-09 3:08PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 402 | 12.50% |
| IWM240607P00170000 | 2024-05-08 2:19PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 12.50% |
| IWM240614P00170000 | 2024-05-09 3:39PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 41 | 12.50% |
| IWM240621P00170000 | 2024-05-09 4:10PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 128 | 118,289 | 12.50% |
| IWM240628P00170000 | 2024-05-09 11:32AM EDT | 2024-06-28 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 4,615 | 12.50% |
| IWM240719P00170000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 0.36 | 0.00 | 0.00 | 0.00 | - | 83 | 6,927 | 12.50% |
| IWM240816P00170000 | 2024-05-09 1:02PM EDT | 2024-08-16 | 0.64 | 0.00 | 0.00 | 0.00 | - | 51 | 8,572 | 6.25% |
| IWM240920P00170000 | 2024-05-09 4:01PM EDT | 2024-09-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 22 | 66,795 | 6.25% |
| IWM240930P00170000 | 2024-05-09 1:10PM EDT | 2024-09-30 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 6.25% |
| IWM241018P00170000 | 2024-05-08 11:49AM EDT | 2024-10-18 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 35,925 | 6.25% |
| IWM241115P00170000 | 2024-05-07 11:35AM EDT | 2024-11-15 | 1.93 | 0.00 | 0.00 | 0.00 | - | 252 | 11,221 | 6.25% |
| IWM241220P00170000 | 2024-05-09 3:35PM EDT | 2024-12-20 | 2.22 | 0.00 | 0.00 | 0.00 | - | 6 | 50,213 | 6.25% |
| IWM241231P00170000 | 2024-05-09 3:42PM EDT | 2024-12-31 | 2.30 | 0.00 | 0.00 | 0.00 | - | 27 | 675 | 6.25% |
| IWM250117P00170000 | 2024-05-09 3:35PM EDT | 2025-01-17 | 2.51 | 0.00 | 0.00 | 0.00 | - | 13 | 23,128 | 6.25% |
| IWM250321P00170000 | 2024-05-09 12:04PM EDT | 2025-03-21 | 3.33 | 0.00 | 0.00 | 0.00 | - | 12 | 14,092 | 3.13% |
| IWM250331P00170000 | 2024-05-09 3:46PM EDT | 2025-03-31 | 3.39 | 0.00 | 0.00 | 0.00 | - | 4 | 246 | 3.13% |
| IWM250620P00170000 | 2024-05-09 9:48AM EDT | 2025-06-20 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 26,273 | 3.13% |
| IWM251219P00170000 | 2024-05-06 12:16PM EDT | 2025-12-19 | 6.46 | 0.00 | 0.00 | 0.00 | - | 4 | 18,843 | 3.13% |
| IWM260116P00170000 | 2024-05-09 10:35AM EDT | 2026-01-16 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 254 | 3.13% |
| IWM260618P00170000 | 2024-05-03 1:46PM EDT | 2026-06-18 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1,000 | 3,397 | 3.13% |
| IWM261218P00170000 | 2024-05-07 1:05PM EDT | 2026-12-18 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 15,924 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.