Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.548,10 +2.260,04 (+3,69%)
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:185.00
Opções de comprapara22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00185000 | 2024-04-19 2:52PM EDT | 2024-04-26 | 7.30 | 8.60 | 8.73 | -1.41 | -16.19% | 73 | 133 | 29.66% |
| IWM240503C00185000 | 2024-04-19 11:18AM EDT | 2024-05-03 | 9.60 | 9.47 | 9.60 | -0.77 | -7.43% | 17 | 31 | 29.64% |
| IWM240510C00185000 | 2024-04-19 2:50PM EDT | 2024-05-10 | 9.12 | 10.10 | 10.24 | -1.72 | -15.87% | 11 | 62 | 28.66% |
| IWM240517C00185000 | 2024-04-19 3:19PM EDT | 2024-05-17 | 10.24 | 10.80 | 10.92 | -0.35 | -3.31% | 10,962 | 1,232 | 28.69% |
| IWM240524C00185000 | 2024-04-18 3:51PM EDT | 2024-05-24 | 11.37 | 11.34 | 11.46 | +0.21 | +1.88% | 10 | 67 | 28.30% |
| IWM240531C00185000 | 2024-04-19 2:46PM EDT | 2024-05-31 | 10.65 | 11.73 | 11.87 | -0.67 | -5.92% | 16 | 17 | 27.63% |
| IWM240621C00185000 | 2024-04-19 3:40PM EDT | 2024-06-21 | 12.39 | 12.87 | 13.07 | -0.54 | -4.18% | 29 | 34,389 | 26.75% |
| IWM240628C00185000 | 2024-04-18 12:57PM EDT | 2024-06-28 | 13.93 | 13.22 | 13.44 | 0.00 | - | 6 | 177 | 26.58% |
| IWM240719C00185000 | 2024-04-19 4:07PM EDT | 2024-07-19 | 14.54 | 14.43 | 14.62 | +0.10 | +0.69% | 15 | 336 | 26.64% |
| IWM240816C00185000 | 2024-04-19 3:45PM EDT | 2024-08-16 | 15.52 | 16.04 | 16.18 | -0.30 | -1.90% | 81 | 93 | 27.10% |
| IWM240920C00185000 | 2024-04-19 2:51PM EDT | 2024-09-20 | 16.88 | 17.80 | 17.95 | -0.69 | -3.93% | 5 | 11,627 | 27.57% |
| IWM240930C00185000 | 2024-04-19 12:45PM EDT | 2024-09-30 | 17.45 | 17.87 | 18.17 | -0.45 | -2.51% | 20 | 1,625 | 27.16% |
| IWM241018C00185000 | 2024-04-18 10:52AM EDT | 2024-10-18 | 19.84 | 18.54 | 18.88 | 0.00 | - | 2 | 12 | 27.16% |
| IWM241115C00185000 | 2024-03-25 9:38AM EDT | 2024-11-15 | 31.00 | 20.08 | 20.50 | 0.00 | - | 1 | 3 | 28.19% |
| IWM241220C00185000 | 2024-04-19 11:59AM EDT | 2024-12-20 | 21.39 | 21.32 | 21.76 | +0.04 | +0.19% | 10 | 24,019 | 28.19% |
| IWM250117C00185000 | 2024-04-19 2:56PM EDT | 2025-01-17 | 21.48 | 22.07 | 22.63 | -1.52 | -6.61% | 2 | 5,942 | 28.07% |
| IWM250321C00185000 | 2024-04-18 11:11AM EDT | 2025-03-21 | 26.05 | 24.26 | 24.90 | 0.00 | - | 60 | 35 | 28.51% |
| IWM250331C00185000 | 2024-04-08 1:30PM EDT | 2025-03-31 | 34.54 | 24.39 | 25.12 | 0.00 | - | - | 1 | 28.40% |
| IWM250620C00185000 | 2024-04-19 1:05PM EDT | 2025-06-20 | 27.20 | 26.58 | 27.99 | +0.03 | +0.11% | 4 | 123 | 29.16% |
| IWM251219C00185000 | 2024-04-16 11:42AM EDT | 2025-12-19 | 33.50 | 30.93 | 33.51 | 0.00 | - | 2 | 12,972 | 30.21% |
| IWM260116C00185000 | 2024-04-19 4:14PM EDT | 2026-01-16 | 33.00 | 31.28 | 34.10 | +0.55 | +1.69% | 2 | 55 | 30.15% |
| IWM260618C00185000 | 2024-02-22 2:56PM EDT | 2026-06-18 | 41.50 | 42.50 | 47.50 | 0.00 | - | 1 | 120 | 39.57% |
| IWM261218C00185000 | 2024-04-17 9:30AM EDT | 2026-12-18 | 41.93 | 38.50 | 42.50 | 0.00 | - | 1 | 506 | 31.42% |
Opções de vendapara22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00185000 | 2024-04-19 4:14PM EDT | 2024-04-26 | 0.28 | 0.28 | 0.29 | -0.17 | -37.78% | 21,562 | 3,463 | 24.02% |
| IWM240503P00185000 | 2024-04-19 4:14PM EDT | 2024-05-03 | 0.95 | 0.95 | 0.97 | -0.17 | -15.18% | 166 | 6,097 | 25.05% |
| IWM240510P00185000 | 2024-04-19 3:54PM EDT | 2024-05-10 | 1.47 | 1.40 | 1.43 | -0.10 | -6.37% | 3,097 | 1,578 | 23.99% |
| IWM240517P00185000 | 2024-04-19 4:11PM EDT | 2024-05-17 | 1.92 | 1.89 | 1.92 | -0.13 | -6.34% | 15,670 | 74,260 | 23.77% |
| IWM240524P00185000 | 2024-04-19 4:10PM EDT | 2024-05-24 | 2.26 | 2.23 | 2.27 | -0.06 | -2.59% | 251 | 549 | 23.08% |
| IWM240531P00185000 | 2024-04-19 4:06PM EDT | 2024-05-31 | 2.51 | 2.51 | 2.55 | -0.07 | -2.71% | 5,342 | 184 | 22.38% |
| IWM240621P00185000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 3.56 | 3.59 | 3.63 | -0.14 | -3.78% | 4,449 | 109,919 | 22.21% |
| IWM240628P00185000 | 2024-04-19 3:11PM EDT | 2024-06-28 | 4.16 | 3.82 | 3.89 | +0.02 | +0.48% | 87 | 2,017 | 21.95% |
| IWM240719P00185000 | 2024-04-19 3:28PM EDT | 2024-07-19 | 4.71 | 4.48 | 4.55 | +0.11 | +2.39% | 1,742 | 15,198 | 21.17% |
| IWM240816P00185000 | 2024-04-19 3:34PM EDT | 2024-08-16 | 5.62 | 5.36 | 5.44 | +0.11 | +2.00% | 43 | 1,446 | 20.75% |
| IWM240920P00185000 | 2024-04-19 2:57PM EDT | 2024-09-20 | 6.77 | 6.25 | 6.34 | +0.80 | +13.40% | 2,257 | 29,920 | 20.19% |
| IWM240930P00185000 | 2024-04-18 12:29PM EDT | 2024-09-30 | 6.53 | 6.48 | 6.59 | +0.63 | +10.68% | 1 | 224 | 20.09% |
| IWM241018P00185000 | 2024-04-19 9:48AM EDT | 2024-10-18 | 6.81 | 6.99 | 7.10 | +0.06 | +0.89% | 1 | 112 | 20.08% |
| IWM241115P00185000 | 2024-04-19 2:47PM EDT | 2024-11-15 | 8.55 | 7.86 | 7.98 | +1.75 | +25.74% | 1 | 116 | 20.30% |
| IWM241220P00185000 | 2024-04-18 4:04PM EDT | 2024-12-20 | 8.61 | 8.60 | 8.72 | 0.00 | - | 213 | 45,815 | 20.04% |
| IWM241231P00185000 | 2024-04-15 3:21PM EDT | 2024-12-31 | 8.43 | 8.70 | 8.93 | 0.00 | - | 15 | 59 | 19.96% |
| IWM250117P00185000 | 2024-04-19 3:49PM EDT | 2025-01-17 | 9.36 | 9.06 | 9.20 | +0.24 | +2.63% | 16 | 47,670 | 19.75% |
| IWM250321P00185000 | 2024-04-18 2:46PM EDT | 2025-03-21 | 10.14 | 9.98 | 10.35 | 0.00 | - | 822 | 7,070 | 19.45% |
| IWM250331P00185000 | 2024-04-16 1:53PM EDT | 2025-03-31 | 9.96 | 10.10 | 10.52 | 0.00 | - | 1 | 9 | 19.41% |
| IWM250620P00185000 | 2024-04-18 9:30AM EDT | 2025-06-20 | 11.13 | 11.22 | 11.62 | 0.00 | - | 1 | 21,414 | 18.86% |
| IWM251219P00185000 | 2024-04-18 1:28PM EDT | 2025-12-19 | 13.35 | 13.29 | 13.88 | 0.00 | - | 3,004 | 21,638 | 18.18% |
| IWM260116P00185000 | 2024-04-18 9:37AM EDT | 2026-01-16 | 13.95 | 12.97 | 14.74 | 0.00 | - | 6 | 7,343 | 18.66% |
| IWM260618P00185000 | 2024-04-19 12:30PM EDT | 2026-06-18 | 15.73 | 13.33 | 17.10 | +2.62 | +19.98% | 10 | 347 | 18.93% |
| IWM261218P00185000 | 2024-04-18 12:35PM EDT | 2026-12-18 | 16.77 | 14.98 | 18.64 | 0.00 | - | 3 | 1,422 | 18.34% |
© 2024 Yahoo. Todos os direitos reservados.