Mercado fechará em 4 h 52 min
BOVESPA
125.019,37 -128,70 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.509,05 -124,70 (-0,22%) PETROLEO CRU
82,84 -0,52 (-0,62%) OURO
2.343,70 +1,60 (+0,07%) Bitcoin USD
65.068,82 -1.728,57 (-2,59%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:08AM EDT. Mercado aberto.
Preço de exercício:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00175000 | 2024-04-19 2:07PM EDT | 2024-04-26 | 17.64 | 22.55 | 22.68 | 0.00 | - | 3 | 8 | 90.72% |
| IWM240503C00175000 | 2024-04-23 10:14AM EDT | 2024-05-03 | 23.32 | 22.91 | 23.03 | 0.00 | - | 10 | 3 | 56.89% |
| IWM240510C00175000 | 2024-04-10 1:49PM EDT | 2024-05-10 | 26.10 | 23.16 | 23.30 | 0.00 | - | - | 66 | 47.90% |
| IWM240517C00175000 | 2024-04-23 10:54AM EDT | 2024-05-17 | 24.34 | 23.40 | 23.54 | 0.00 | - | 5 | 1,116 | 42.68% |
| IWM240524C00175000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 24.30 | 23.72 | 23.86 | +5.00 | +25.91% | 1 | 15 | 40.13% |
| IWM240531C00175000 | 2024-04-19 11:07AM EDT | 2024-05-31 | 20.17 | 23.92 | 24.06 | 0.00 | - | 247 | 247 | 37.62% |
| IWM240621C00175000 | 2024-04-23 4:03PM EDT | 2024-06-21 | 25.61 | 24.44 | 24.72 | 0.00 | - | 17 | 33,692 | 33.61% |
| IWM240628C00175000 | 2024-04-09 12:47PM EDT | 2024-06-28 | 33.01 | 24.59 | 24.85 | 0.00 | - | 1 | 35 | 32.38% |
| IWM240719C00175000 | 2024-04-23 4:04PM EDT | 2024-07-19 | 26.48 | 25.64 | 25.81 | -0.09 | -0.34% | 2 | 68 | 31.90% |
| IWM240816C00175000 | 2024-04-23 1:18PM EDT | 2024-08-16 | 27.99 | 26.87 | 27.07 | 0.00 | - | 4 | 49 | 31.67% |
| IWM240920C00175000 | 2024-04-23 3:40PM EDT | 2024-09-20 | 29.35 | 28.24 | 28.58 | 0.00 | - | 1 | 5,715 | 31.61% |
| IWM240930C00175000 | 2024-04-19 4:05PM EDT | 2024-09-30 | 25.45 | 28.34 | 28.74 | 0.00 | - | 2 | 204 | 30.99% |
| IWM241018C00175000 | 2024-04-19 10:04AM EDT | 2024-10-18 | 26.70 | 28.90 | 29.19 | 0.00 | - | 2 | 3 | 30.41% |
| IWM241115C00175000 | 2024-04-05 9:45AM EDT | 2024-11-15 | 36.40 | 30.22 | 30.55 | 0.00 | - | 1 | 24 | 31.10% |
| IWM241220C00175000 | 2024-04-23 10:19AM EDT | 2024-12-20 | 32.16 | 31.37 | 31.82 | 0.00 | - | 1 | 13,605 | 31.15% |
| IWM241231C00175000 | 2024-04-22 12:23PM EDT | 2024-12-31 | 29.74 | 31.32 | 31.89 | 0.00 | - | 4 | 807 | 30.59% |
| IWM250117C00175000 | 2024-04-22 3:49PM EDT | 2025-01-17 | 30.85 | 31.89 | 32.47 | 0.00 | - | 1 | 2,504 | 30.63% |
| IWM250321C00175000 | 2024-04-22 1:25PM EDT | 2025-03-21 | 32.70 | 33.92 | 34.50 | 0.00 | - | 3 | 13 | 30.75% |
| IWM250331C00175000 | 2024-04-23 3:04PM EDT | 2025-03-31 | 35.52 | 34.16 | 34.77 | 0.00 | - | 15 | 24 | 30.71% |
| IWM250620C00175000 | 2024-04-17 3:51PM EDT | 2025-06-20 | 33.91 | 36.52 | 37.23 | 0.00 | - | 2 | 4,630 | 30.96% |
| IWM251219C00175000 | 2024-03-27 3:04PM EDT | 2025-12-19 | 50.69 | 41.09 | 41.82 | 0.00 | - | 12 | 74 | 31.05% |
| IWM260116C00175000 | 2024-04-23 3:03PM EDT | 2026-01-16 | 43.25 | 41.31 | 42.58 | 0.00 | - | 1 | 79 | 31.18% |
| IWM260618C00175000 | 2024-04-09 3:21PM EDT | 2026-06-18 | 52.10 | 44.32 | 46.64 | 0.00 | - | 2 | 13 | 31.95% |
| IWM261218C00175000 | 2024-04-17 11:36AM EDT | 2026-12-18 | 46.55 | 47.92 | 50.63 | 0.00 | - | 1 | 25 | 32.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00175000 | 2024-04-23 1:00PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 1,600 | 49.22% |
| IWM240503P00175000 | 2024-04-24 10:12AM EDT | 2024-05-03 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 207 | 1,649 | 33.59% |
| IWM240510P00175000 | 2024-04-24 10:40AM EDT | 2024-05-10 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 4 | 4,812 | 29.10% |
| IWM240517P00175000 | 2024-04-24 10:13AM EDT | 2024-05-17 | 0.20 | 0.22 | 0.23 | -0.01 | -4.76% | 156 | 49,633 | 27.10% |
| IWM240524P00175000 | 2024-04-24 9:45AM EDT | 2024-05-24 | 0.31 | 0.33 | 0.34 | -0.02 | -6.06% | 51 | 954 | 25.83% |
| IWM240531P00175000 | 2024-04-23 3:43PM EDT | 2024-05-31 | 0.44 | 0.44 | 0.45 | 0.00 | - | 48 | 5,361 | 24.83% |
| IWM240621P00175000 | 2024-04-24 10:28AM EDT | 2024-06-21 | 0.91 | 0.95 | 0.97 | -0.01 | -1.09% | 14 | 83,524 | 24.23% |
| IWM240628P00175000 | 2024-04-24 10:14AM EDT | 2024-06-28 | 1.00 | 1.06 | 1.09 | 0.00 | - | 1 | 2,233 | 23.69% |
| IWM240719P00175000 | 2024-04-23 3:18PM EDT | 2024-07-19 | 1.35 | 1.44 | 1.47 | -0.05 | -3.57% | 180 | 4,053 | 22.62% |
| IWM240816P00175000 | 2024-04-23 2:44PM EDT | 2024-08-16 | 1.90 | 2.01 | 2.05 | 0.00 | - | 12 | 1,191 | 22.02% |
| IWM240920P00175000 | 2024-04-23 3:40PM EDT | 2024-09-20 | 2.50 | 2.65 | 2.68 | -0.08 | -3.10% | 12 | 57,289 | 21.31% |
| IWM240930P00175000 | 2024-04-23 2:21PM EDT | 2024-09-30 | 2.68 | 2.81 | 2.86 | 0.00 | - | 26 | 1,184 | 21.16% |
| IWM241018P00175000 | 2024-04-17 1:20PM EDT | 2024-10-18 | 4.34 | 3.20 | 3.25 | 0.00 | - | 48 | 5,149 | 21.13% |
| IWM241115P00175000 | 2024-04-23 3:54PM EDT | 2024-11-15 | 3.82 | 3.90 | 3.96 | 0.00 | - | 511 | 13,319 | 21.37% |
| IWM241220P00175000 | 2024-04-22 10:51AM EDT | 2024-12-20 | 5.57 | 4.48 | 4.56 | 0.00 | - | 1 | 66,089 | 21.05% |
| IWM241231P00175000 | 2024-03-25 10:57AM EDT | 2024-12-31 | 3.63 | 4.59 | 4.71 | 0.00 | - | 2 | 7 | 20.89% |
| IWM250117P00175000 | 2024-04-24 10:47AM EDT | 2025-01-17 | 4.88 | 4.87 | 4.95 | +0.15 | +3.17% | 32 | 14,725 | 20.70% |
| IWM250321P00175000 | 2024-04-17 10:03AM EDT | 2025-03-21 | 6.74 | 5.71 | 5.87 | 0.00 | - | 92 | 4,619 | 20.24% |
| IWM250331P00175000 | 2024-04-19 9:30AM EDT | 2025-03-31 | 7.67 | 5.82 | 6.05 | 0.00 | - | 2 | 143 | 20.25% |
| IWM250620P00175000 | 2024-04-23 10:29AM EDT | 2025-06-20 | 7.00 | 6.87 | 7.06 | 0.00 | - | 5 | 6,339 | 19.72% |
| IWM251219P00175000 | 2024-04-19 3:53PM EDT | 2025-12-19 | 10.63 | 8.84 | 9.14 | 0.00 | - | 2,252 | 24,029 | 19.01% |
| IWM260116P00175000 | 2024-04-17 1:02PM EDT | 2026-01-16 | 10.54 | 9.02 | 9.56 | 0.00 | - | 27 | 7,295 | 19.07% |
| IWM260618P00175000 | 2024-04-12 1:56PM EDT | 2026-06-18 | 10.94 | 10.47 | 11.15 | 0.00 | - | 461 | 13,676 | 18.75% |
| IWM261218P00175000 | 2024-04-19 2:40PM EDT | 2026-12-18 | 14.16 | 12.13 | 12.93 | 0.00 | - | 2 | 22,295 | 18.51% |
© 2024 Yahoo. Todos os direitos reservados.