Mercado fechado
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
82,61 -0,12 (-0,15%) OURO
2.394,80 -3,20 (-0,13%) Bitcoin USD
63.304,45 +1.957,36 (+3,19%)
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:182.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00182000 | 2024-04-18 3:02PM EDT | 2024-04-19 | 10.95 | 10.83 | 11.00 | -2.34 | -17.61% | 9 | 77 | 49.02% |
| IWM240426C00182000 | 2024-04-18 3:31PM EDT | 2024-04-26 | 11.51 | 11.23 | 11.39 | -0.54 | -4.48% | 55 | 28 | 31.45% |
| IWM240517C00182000 | 2024-04-18 3:44PM EDT | 2024-05-17 | 13.26 | 13.04 | 13.17 | -0.41 | -3.00% | 34 | 247 | 29.53% |
| IWM240621C00182000 | 2024-04-10 1:59PM EDT | 2024-06-21 | 21.83 | 14.91 | 15.12 | 0.00 | - | 30 | 855 | 27.40% |
| IWM240628C00182000 | 2024-04-12 3:24PM EDT | 2024-06-28 | 15.63 | 15.23 | 15.44 | -4.53 | -22.47% | 5 | 61 | 27.12% |
| IWM240816C00182000 | 2024-03-01 11:04AM EDT | 2024-08-16 | 28.54 | 33.12 | 33.83 | 0.00 | - | 1 | 7 | 64.77% |
| IWM240920C00182000 | 2024-04-18 12:51PM EDT | 2024-09-20 | 20.56 | 19.60 | 19.87 | -10.26 | -33.29% | 1 | 268 | 28.22% |
| IWM240930C00182000 | 2024-03-20 3:52PM EDT | 2024-09-30 | 30.67 | 19.67 | 20.05 | 0.00 | - | 1 | 174 | 27.74% |
| IWM241115C00182000 | 2024-03-07 10:34AM EDT | 2024-11-15 | 34.36 | 31.19 | 31.72 | 0.00 | - | 3 | 0 | 45.76% |
| IWM241231C00182000 | 2024-01-22 4:15PM EDT | 2024-12-31 | 27.45 | 28.59 | 29.29 | 0.00 | - | 1 | 2 | 37.49% |
| IWM250117C00182000 | 2024-04-12 1:23PM EDT | 2025-01-17 | 28.87 | 23.72 | 24.30 | 0.00 | - | 7 | 243 | 28.38% |
| IWM250620C00182000 | 2024-02-20 10:50AM EDT | 2025-06-20 | 34.96 | 40.18 | 42.18 | 0.00 | - | 2 | 21 | 45.49% |
| IWM260116C00182000 | 2023-09-19 10:54AM EDT | 2026-01-16 | 29.50 | 19.00 | 24.00 | 0.00 | - | - | 6 | 18.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00182000 | 2024-04-18 3:53PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 444 | 34,447 | 32.03% |
| IWM240426P00182000 | 2024-04-18 2:59PM EDT | 2024-04-26 | 0.26 | 0.21 | 0.23 | -0.03 | -10.34% | 110 | 2,851 | 25.05% |
| IWM240517P00182000 | 2024-04-18 3:31PM EDT | 2024-05-17 | 1.44 | 1.45 | 1.48 | -0.09 | -5.88% | 141 | 6,443 | 24.27% |
| IWM240621P00182000 | 2024-04-18 3:20PM EDT | 2024-06-21 | 2.98 | 2.93 | 2.98 | -0.02 | -0.67% | 132 | 13,290 | 22.61% |
| IWM240628P00182000 | 2024-04-18 1:11PM EDT | 2024-06-28 | 2.98 | 3.13 | 3.19 | -0.05 | -1.65% | 4 | 846 | 22.24% |
| IWM240816P00182000 | 2024-04-17 1:14PM EDT | 2024-08-16 | 4.44 | 4.58 | 4.65 | 0.00 | - | 163 | 3,095 | 21.06% |
| IWM240920P00182000 | 2024-04-17 1:14PM EDT | 2024-09-20 | 5.30 | 5.42 | 5.50 | 0.00 | - | 59 | 2,986 | 20.48% |
| IWM240930P00182000 | 2024-04-15 2:39PM EDT | 2024-09-30 | 5.14 | 5.63 | 5.73 | 0.00 | - | 1 | 82 | 20.36% |
| IWM241018P00182000 | 2024-04-18 9:56AM EDT | 2024-10-18 | 6.00 | 6.13 | 6.22 | +1.01 | +20.24% | 2 | 9 | 20.34% |
| IWM241115P00182000 | 2024-04-05 9:43AM EDT | 2024-11-15 | 4.64 | 6.97 | 7.07 | 0.00 | - | 1 | 57 | 20.57% |
| IWM250117P00182000 | 2024-04-11 3:59PM EDT | 2025-01-17 | 5.84 | 8.14 | 8.26 | 0.00 | - | 141 | 5,816 | 20.02% |
| IWM250331P00182000 | 2024-04-04 4:04PM EDT | 2025-03-31 | 6.71 | 9.01 | 9.57 | 0.00 | - | 7 | 3 | 19.69% |
| IWM250620P00182000 | 2024-04-17 1:21PM EDT | 2025-06-20 | 10.08 | 10.27 | 10.65 | 0.00 | - | 74 | 2,611 | 19.14% |
| IWM260116P00182000 | 2024-04-10 4:00PM EDT | 2026-01-16 | 10.90 | 11.74 | 13.90 | 0.00 | - | 32 | 22 | 19.10% |
© 2024 Yahoo. Todos os direitos reservados.