Mercado abrirá em 17 mins
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
82,21 -0,52 (-0,63%) OURO
2.397,50 -0,50 (-0,02%) Bitcoin USD
65.269,32 +3.249,64 (+5,24%)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00180000 | 2024-04-18 3:50PM EDT | 2024-04-19 | 12.86 | 0.00 | 0.00 | 0.00 | - | 48 | 4,369 | 0.00% |
| IWM240426C00180000 | 2024-04-18 1:17PM EDT | 2024-04-26 | 13.62 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| IWM240503C00180000 | 2024-04-18 12:57PM EDT | 2024-05-03 | 14.87 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| IWM240510C00180000 | 2024-04-15 12:11PM EDT | 2024-05-10 | 19.33 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| IWM240517C00180000 | 2024-04-18 3:01PM EDT | 2024-05-17 | 14.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1,217 | 0.00% |
| IWM240621C00180000 | 2024-04-18 2:16PM EDT | 2024-06-21 | 16.77 | 0.00 | 0.00 | 0.00 | - | 561 | 31,427 | 0.00% |
| IWM240628C00180000 | 2024-04-18 1:15PM EDT | 2024-06-28 | 17.61 | 0.00 | 0.00 | 0.00 | - | 17 | 82 | 0.00% |
| IWM240719C00180000 | 2024-04-18 2:38PM EDT | 2024-07-19 | 17.67 | 0.00 | 0.00 | 0.00 | - | 7 | 90 | 0.00% |
| IWM240816C00180000 | 2024-04-18 3:33PM EDT | 2024-08-16 | 19.68 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 0.00% |
| IWM240920C00180000 | 2024-04-17 3:52PM EDT | 2024-09-20 | 21.68 | 0.00 | 0.00 | 0.00 | - | 2 | 11,715 | 0.00% |
| IWM240930C00180000 | 2024-04-15 3:56PM EDT | 2024-09-30 | 24.26 | 0.00 | 0.00 | 0.00 | - | 2 | 6,611 | 0.00% |
| IWM241018C00180000 | 2024-04-16 3:52PM EDT | 2024-10-18 | 24.14 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| IWM241115C00180000 | 2024-03-26 2:26PM EDT | 2024-11-15 | 34.63 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| IWM241220C00180000 | 2024-04-18 12:53PM EDT | 2024-12-20 | 25.31 | 0.00 | 0.00 | 0.00 | - | 10 | 16,670 | 0.00% |
| IWM241231C00180000 | 2024-04-09 9:30AM EDT | 2024-12-31 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 0.00% |
| IWM250117C00180000 | 2024-04-18 9:44AM EDT | 2025-01-17 | 25.64 | 0.00 | 0.00 | 0.00 | - | 7 | 1,803 | 0.00% |
| IWM250321C00180000 | 2024-04-18 12:05PM EDT | 2025-03-21 | 29.05 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| IWM250331C00180000 | 2024-04-18 1:30PM EDT | 2025-03-31 | 28.03 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 0.00% |
| IWM250620C00180000 | 2024-04-18 1:30PM EDT | 2025-06-20 | 30.63 | 0.00 | 0.00 | 0.00 | - | 10 | 11,310 | 0.00% |
| IWM251219C00180000 | 2024-04-16 9:47AM EDT | 2025-12-19 | 35.80 | 0.00 | 0.00 | 0.00 | - | 16 | 3,583 | 0.00% |
| IWM260116C00180000 | 2024-04-18 1:37PM EDT | 2026-01-16 | 35.60 | 0.00 | 0.00 | 0.00 | - | 20 | 167 | 0.00% |
| IWM260618C00180000 | 2024-04-01 10:00AM EDT | 2026-06-18 | 52.70 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 0.00% |
| IWM261218C00180000 | 2024-04-10 2:28PM EDT | 2026-12-18 | 48.74 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00180000 | 2024-04-18 4:00PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 938 | 44,935 | 25.00% |
| IWM240422P00180000 | 2024-04-18 4:13PM EDT | 2024-04-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,192 | 1,339 | 12.50% |
| IWM240424P00180000 | 2024-04-18 4:12PM EDT | 2024-04-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 54 | 2,779 | 12.50% |
| IWM240426P00180000 | 2024-04-18 3:46PM EDT | 2024-04-26 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5,074 | 5,460 | 12.50% |
| IWM240503P00180000 | 2024-04-18 3:14PM EDT | 2024-05-03 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,719 | 6,902 | 6.25% |
| IWM240510P00180000 | 2024-04-18 2:45PM EDT | 2024-05-10 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2,808 | 8,118 | 6.25% |
| IWM240517P00180000 | 2024-04-18 4:06PM EDT | 2024-05-17 | 1.19 | 0.00 | 0.00 | 0.00 | - | 5,066 | 25,982 | 6.25% |
| IWM240524P00180000 | 2024-04-18 3:59PM EDT | 2024-05-24 | 1.45 | 0.00 | 0.00 | 0.00 | - | 410 | 1,125 | 6.25% |
| IWM240531P00180000 | 2024-04-18 4:06PM EDT | 2024-05-31 | 1.68 | 0.00 | 0.00 | 0.00 | - | 89 | 338 | 6.25% |
| IWM240621P00180000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3,846 | 106,739 | 3.13% |
| IWM240628P00180000 | 2024-04-18 2:17PM EDT | 2024-06-28 | 2.72 | 0.00 | 0.00 | 0.00 | - | 24 | 3,891 | 3.13% |
| IWM240719P00180000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1,549 | 10,467 | 3.13% |
| IWM240816P00180000 | 2024-04-18 2:56PM EDT | 2024-08-16 | 4.22 | 0.00 | 0.00 | 0.00 | - | 18 | 15,341 | 3.13% |
| IWM240920P00180000 | 2024-04-18 2:40PM EDT | 2024-09-20 | 5.09 | 0.00 | 0.00 | 0.00 | - | 31 | 61,999 | 3.13% |
| IWM240930P00180000 | 2024-04-17 10:37AM EDT | 2024-09-30 | 4.80 | 0.00 | 0.00 | 0.00 | - | 60 | 1,582 | 3.13% |
| IWM241018P00180000 | 2024-04-17 12:20PM EDT | 2024-10-18 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1 | 4,881 | 1.56% |
| IWM241115P00180000 | 2024-04-18 9:34AM EDT | 2024-11-15 | 6.24 | 0.00 | 0.00 | 0.00 | - | 4,223 | 3,988 | 1.56% |
| IWM241220P00180000 | 2024-04-18 2:36PM EDT | 2024-12-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 416 | 70,483 | 1.56% |
| IWM241231P00180000 | 2024-04-18 3:59PM EDT | 2024-12-31 | 7.34 | 0.00 | 0.00 | 0.00 | - | 6 | 1,221 | 1.56% |
| IWM250117P00180000 | 2024-04-18 3:49PM EDT | 2025-01-17 | 7.63 | 0.00 | 0.00 | 0.00 | - | 14 | 22,002 | 1.56% |
| IWM250321P00180000 | 2024-04-18 3:51PM EDT | 2025-03-21 | 8.62 | 0.00 | 0.00 | 0.00 | - | 4,000 | 16,212 | 1.56% |
| IWM250331P00180000 | 2024-04-15 12:19PM EDT | 2025-03-31 | 7.54 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
| IWM250620P00180000 | 2024-04-17 1:21PM EDT | 2025-06-20 | 9.53 | 0.00 | 0.00 | 0.00 | - | 151 | 27,666 | 1.56% |
| IWM251219P00180000 | 2024-04-18 3:29PM EDT | 2025-12-19 | 11.95 | 0.00 | 0.00 | 0.00 | - | 218 | 34,044 | 1.56% |
| IWM260116P00180000 | 2024-04-17 10:27AM EDT | 2026-01-16 | 11.49 | 0.00 | 0.00 | 0.00 | - | 261 | 6,375 | 1.56% |
| IWM260618P00180000 | 2024-04-12 2:09PM EDT | 2026-06-18 | 12.25 | 0.00 | 0.00 | 0.00 | - | 79 | 485 | 0.78% |
| IWM261218P00180000 | 2024-04-17 3:24PM EDT | 2026-12-18 | 14.98 | 0.00 | 0.00 | 0.00 | - | 7 | 2,534 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.