Mercado abrirá em 17 mins
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
84,35 +0,78 (+0,93%) OURO
2.358,30 +15,80 (+0,67%) Bitcoin USD
64.408,15 +558,34 (+0,87%)
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:184.00
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00184000 | 2024-04-25 1:38PM EDT | 2024-04-26 | 12.02 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| IWM240501C00184000 | 2024-04-25 1:35PM EDT | 2024-05-01 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| IWM240503C00184000 | 2024-04-23 11:03AM EDT | 2024-05-03 | 14.51 | 0.00 | 0.00 | 0.00 | - | 7 | 45 | 0.00% |
| IWM240517C00184000 | 2024-04-25 11:12AM EDT | 2024-05-17 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,022 | 0.00% |
| IWM240524C00184000 | 2024-04-19 11:20AM EDT | 2024-05-24 | 12.01 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| IWM240531C00184000 | 2024-04-24 10:12AM EDT | 2024-05-31 | 16.68 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| IWM240621C00184000 | 2024-04-24 1:03PM EDT | 2024-06-21 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 13,155 | 0.00% |
| IWM240628C00184000 | 2024-04-05 2:03PM EDT | 2024-06-28 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| IWM240816C00184000 | 2024-04-18 11:03AM EDT | 2024-08-16 | 18.22 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| IWM240920C00184000 | 2024-04-24 12:42PM EDT | 2024-09-20 | 20.49 | 0.00 | 0.00 | 0.00 | - | 4 | 1,447 | 0.00% |
| IWM240930C00184000 | 2024-02-22 12:00PM EDT | 2024-09-30 | 24.71 | 28.47 | 28.97 | 0.00 | - | 10 | 6 | 44.57% |
| IWM250117C00184000 | 2024-04-01 2:28PM EDT | 2025-01-17 | 35.15 | 0.00 | 0.00 | 0.00 | - | 3 | 367 | 0.00% |
| IWM250620C00184000 | 2024-04-11 1:36PM EDT | 2025-06-20 | 35.01 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| IWM260116C00184000 | 2024-04-23 10:07AM EDT | 2026-01-16 | 36.22 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00184000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 233 | 1,723 | 25.00% |
| IWM240501P00184000 | 2024-04-25 10:34AM EDT | 2024-05-01 | 0.13 | 0.00 | 0.00 | 0.00 | - | 35 | 52 | 12.50% |
| IWM240503P00184000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.19 | 0.00 | 0.00 | 0.00 | - | 130 | 6,304 | 12.50% |
| IWM240510P00184000 | 2024-04-25 3:24PM EDT | 2024-05-10 | 0.39 | 0.00 | 0.00 | 0.00 | - | 840 | 905 | 6.25% |
| IWM240517P00184000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 311 | 62,364 | 6.25% |
| IWM240524P00184000 | 2024-04-25 3:32PM EDT | 2024-05-24 | 0.98 | 0.00 | 0.00 | 0.00 | - | 122 | 1,412 | 6.25% |
| IWM240531P00184000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 1.22 | 0.00 | 0.00 | 0.00 | - | 397 | 1,082 | 6.25% |
| IWM240621P00184000 | 2024-04-25 4:01PM EDT | 2024-06-21 | 2.19 | 0.00 | 0.00 | 0.00 | - | 190 | 26,697 | 3.13% |
| IWM240628P00184000 | 2024-04-25 3:22PM EDT | 2024-06-28 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 3.13% |
| IWM240816P00184000 | 2024-04-25 10:16AM EDT | 2024-08-16 | 4.23 | 0.00 | 0.00 | 0.00 | - | 30 | 891 | 3.13% |
| IWM240920P00184000 | 2024-04-25 10:53AM EDT | 2024-09-20 | 5.12 | 0.00 | 0.00 | 0.00 | - | 184 | 2,140 | 3.13% |
| IWM240930P00184000 | 2024-04-24 1:42PM EDT | 2024-09-30 | 4.51 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| IWM241018P00184000 | 2024-04-17 11:35AM EDT | 2024-10-18 | 6.59 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 1.56% |
| IWM241115P00184000 | 2024-03-19 10:53AM EDT | 2024-11-15 | 5.67 | 7.57 | 7.67 | 0.00 | - | 41 | 162 | 22.90% |
| IWM241231P00184000 | 2024-01-04 10:36AM EDT | 2024-12-31 | 10.10 | 8.70 | 9.05 | 0.00 | - | - | 1 | 23.04% |
| IWM250117P00184000 | 2024-04-25 10:21AM EDT | 2025-01-17 | 7.77 | 0.00 | 0.00 | 0.00 | - | 76 | 676 | 1.56% |
| IWM250331P00184000 | 2024-04-08 10:47AM EDT | 2025-03-31 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| IWM250620P00184000 | 2024-04-18 10:29AM EDT | 2025-06-20 | 10.51 | 0.00 | 0.00 | 0.00 | - | 10 | 4,481 | 1.56% |
| IWM260116P00184000 | 2024-02-12 1:51PM EDT | 2026-01-16 | 11.58 | 9.77 | 11.32 | 0.00 | - | 18 | 12 | 16.92% |
© 2024 Yahoo. Todos os direitos reservados.