Mercado fechado
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,79 -0,02 (-0,02%) OURO
2.329,20 -9,20 (-0,39%) Bitcoin USD
64.053,46 -2.258,64 (-3,41%)
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:178.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00178000 | 2024-04-19 11:15AM EDT | 2024-04-26 | 15.53 | 19.56 | 19.78 | 0.00 | - | 1 | 7 | 59.57% |
| IWM240503C00178000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 15.89 | 19.77 | 20.03 | 0.00 | - | 2 | 9 | 41.36% |
| IWM240517C00178000 | 2024-04-24 3:48PM EDT | 2024-05-17 | 20.59 | 20.41 | 20.64 | +4.33 | +26.63% | 3 | 77 | 34.50% |
| IWM240621C00178000 | 2024-04-18 9:35AM EDT | 2024-06-21 | 18.54 | 21.72 | 22.01 | 0.00 | - | 18 | 1,761 | 29.65% |
| IWM240628C00178000 | 2024-04-22 3:09PM EDT | 2024-06-28 | 20.79 | 21.93 | 22.23 | 0.00 | - | 2 | 30 | 29.04% |
| IWM240816C00178000 | 2024-04-17 10:55AM EDT | 2024-08-16 | 22.73 | 24.24 | 24.59 | 0.00 | - | 1 | 9 | 29.36% |
| IWM240930C00178000 | 2024-02-16 12:15PM EDT | 2024-09-30 | 32.88 | 31.03 | 31.53 | 0.00 | - | 50 | 38 | 40.83% |
| IWM241018C00178000 | 2024-04-15 1:00PM EDT | 2024-10-18 | 26.61 | 26.38 | 26.83 | 0.00 | - | 2 | 2 | 28.68% |
| IWM241220C00178000 | 2024-04-19 11:58AM EDT | 2024-12-20 | 26.35 | 28.93 | 29.47 | 0.00 | - | 4 | 2,848 | 29.54% |
| IWM250117C00178000 | 2024-04-24 11:57AM EDT | 2025-01-17 | 29.00 | 29.62 | 30.21 | +1.47 | +5.34% | 1 | 29 | 29.24% |
| IWM250620C00178000 | 2024-04-24 2:07PM EDT | 2025-06-20 | 34.55 | 34.37 | 35.25 | +5.93 | +20.72% | 2 | 1 | 30.07% |
| IWM260116C00178000 | 2023-11-24 10:46AM EDT | 2026-01-16 | 28.00 | 42.00 | 47.00 | 0.00 | - | 2 | 3 | 37.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00178000 | 2024-04-23 2:20PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 254 | 1,180 | 43.75% |
| IWM240503P00178000 | 2024-04-24 3:46PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 2 | 466 | 30.08% |
| IWM240517P00178000 | 2024-04-24 10:41AM EDT | 2024-05-17 | 0.34 | 0.30 | 0.32 | +0.05 | +17.24% | 3 | 12,476 | 26.17% |
| IWM240621P00178000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 1.15 | 1.20 | 1.24 | -0.01 | -0.86% | 111 | 4,834 | 23.79% |
| IWM240628P00178000 | 2024-04-24 3:40PM EDT | 2024-06-28 | 1.34 | 1.35 | 1.39 | -0.62 | -31.63% | 3 | 590 | 23.34% |
| IWM240816P00178000 | 2024-04-23 1:59PM EDT | 2024-08-16 | 2.27 | 2.44 | 2.50 | 0.00 | - | 38 | 692 | 21.84% |
| IWM240930P00178000 | 2024-04-19 1:59PM EDT | 2024-09-30 | 4.69 | 3.32 | 3.42 | 0.00 | - | 1 | 409 | 21.08% |
| IWM241018P00178000 | 2024-03-26 12:34PM EDT | 2024-10-18 | 2.79 | 3.74 | 3.84 | 0.00 | - | 5 | 13 | 21.04% |
| IWM241115P00178000 | 2024-03-20 11:15AM EDT | 2024-11-15 | 3.94 | 5.90 | 6.00 | 0.00 | - | 2 | 68 | 24.29% |
| IWM241220P00178000 | 2024-04-17 10:51AM EDT | 2024-12-20 | 6.15 | 5.11 | 5.22 | 0.00 | - | 1,478 | 3,920 | 20.92% |
| IWM250117P00178000 | 2024-04-23 11:01AM EDT | 2025-01-17 | 5.55 | 5.51 | 5.64 | 0.00 | - | 1 | 966 | 20.59% |
| IWM250620P00178000 | 2024-04-18 9:50AM EDT | 2025-06-20 | 9.15 | 7.56 | 7.94 | 0.00 | - | 1 | 1,489 | 19.75% |
| IWM260116P00178000 | 2024-04-11 11:06AM EDT | 2026-01-16 | 9.91 | 9.77 | 10.53 | 0.00 | - | 4 | 161 | 19.08% |
© 2024 Yahoo. Todos os direitos reservados.