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
82,67 -0,14 (-0,17%) OURO
2.331,80 -6,60 (-0,28%) Bitcoin USD
64.214,47 -2.508,76 (-3,76%)
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:188.00
Opções de comprapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240425C00188000 | 2024-04-19 9:34AM EDT | 2024-04-25 | 5.69 | 9.55 | 9.76 | 0.00 | - | 1 | 1 | 53.71% |
| IWM240426C00188000 | 2024-04-24 4:09PM EDT | 2024-04-26 | 9.70 | 9.57 | 9.81 | -0.89 | -8.40% | 3 | 36 | 41.70% |
| IWM240430C00188000 | 2024-04-19 1:50PM EDT | 2024-04-30 | 6.52 | 9.70 | 9.94 | 0.00 | - | 109 | 123 | 28.13% |
| IWM240501C00188000 | 2024-04-19 9:49AM EDT | 2024-05-01 | 9.76 | 9.84 | 10.08 | +2.41 | +32.79% | 1 | 3 | 29.15% |
| IWM240503C00188000 | 2024-04-22 12:31PM EDT | 2024-05-03 | 7.69 | 10.13 | 10.34 | 0.00 | - | 4 | 28 | 29.91% |
| IWM240510C00188000 | 2024-04-24 9:39AM EDT | 2024-05-10 | 11.47 | 10.69 | 10.89 | +3.69 | +47.43% | 3 | 20 | 27.83% |
| IWM240517C00188000 | 2024-04-24 9:32AM EDT | 2024-05-17 | 11.89 | 11.31 | 11.50 | -0.31 | -2.54% | 16 | 453 | 27.53% |
| IWM240531C00188000 | 2024-04-23 3:52PM EDT | 2024-05-31 | 12.36 | 12.24 | 12.42 | -0.83 | -6.29% | 5 | 34 | 26.37% |
| IWM240621C00188000 | 2024-04-24 11:57AM EDT | 2024-06-21 | 12.73 | 13.32 | 13.54 | -0.45 | -3.41% | 1 | 2,101 | 25.31% |
| IWM240628C00188000 | 2024-04-23 2:34PM EDT | 2024-06-28 | 15.01 | 13.64 | 13.88 | 0.00 | - | 2 | 256 | 25.09% |
| IWM240816C00188000 | 2024-04-24 10:11AM EDT | 2024-08-16 | 17.31 | 16.40 | 16.69 | +2.34 | +15.63% | 26 | 16 | 26.04% |
| IWM240920C00188000 | 2024-04-24 12:40PM EDT | 2024-09-20 | 17.67 | 18.11 | 18.45 | -1.27 | -6.71% | 4 | 952 | 26.56% |
| IWM240930C00188000 | 2024-04-23 10:12AM EDT | 2024-09-30 | 18.92 | 18.27 | 18.63 | 0.00 | - | 1 | 2 | 26.08% |
| IWM241018C00188000 | 2024-03-08 12:10PM EDT | 2024-10-18 | 29.50 | 25.10 | 25.51 | 0.00 | - | 1 | 1 | 38.01% |
| IWM241115C00188000 | 2024-04-16 10:23AM EDT | 2024-11-15 | 19.30 | 20.49 | 20.91 | 0.00 | - | 10 | 19 | 27.09% |
| IWM241231C00188000 | 2024-04-15 12:18PM EDT | 2024-12-31 | 23.19 | 21.91 | 22.51 | 0.00 | - | 10 | 12 | 27.07% |
| IWM250117C00188000 | 2024-04-18 12:51PM EDT | 2025-01-17 | 20.89 | 22.57 | 23.09 | 0.00 | - | 1 | 120 | 27.11% |
| IWM260116C00188000 | 2024-04-16 12:09PM EDT | 2026-01-16 | 32.95 | 32.78 | 34.18 | 0.00 | - | 3 | 18 | 28.89% |
Opções de vendapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240425P00188000 | 2024-04-24 3:34PM EDT | 2024-04-25 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 535 | 231 | 39.06% |
| IWM240426P00188000 | 2024-04-24 4:04PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 112 | 3,946 | 32.42% |
| IWM240430P00188000 | 2024-04-24 12:46PM EDT | 2024-04-30 | 0.12 | 0.10 | 0.11 | +0.01 | +9.09% | 20 | 1,378 | 23.29% |
| IWM240501P00188000 | 2024-04-24 4:04PM EDT | 2024-05-01 | 0.20 | 0.20 | 0.23 | -0.02 | -9.09% | 20 | 51 | 25.29% |
| IWM240502P00188000 | 2024-04-24 10:22AM EDT | 2024-05-02 | 0.23 | 0.25 | 0.28 | -0.15 | -39.47% | 5 | 40 | 24.83% |
| IWM240503P00188000 | 2024-04-24 4:14PM EDT | 2024-05-03 | 0.36 | 0.36 | 0.38 | +0.02 | +5.88% | 39 | 4,021 | 25.37% |
| IWM240510P00188000 | 2024-04-24 1:09PM EDT | 2024-05-10 | 0.81 | 0.71 | 0.74 | +0.15 | +22.73% | 201 | 315 | 23.29% |
| IWM240517P00188000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 1.08 | 1.14 | 1.17 | +0.01 | +0.93% | 469 | 10,921 | 22.91% |
| IWM240531P00188000 | 2024-04-24 1:27PM EDT | 2024-05-31 | 1.69 | 1.69 | 1.75 | +0.08 | +4.97% | 17 | 122 | 21.34% |
| IWM240621P00188000 | 2024-04-24 4:10PM EDT | 2024-06-21 | 2.76 | 2.74 | 2.78 | +0.14 | +5.34% | 8,226 | 42,923 | 21.23% |
| IWM240628P00188000 | 2024-04-24 1:20PM EDT | 2024-06-28 | 3.06 | 2.95 | 3.03 | +0.38 | +14.18% | 852 | 900 | 20.97% |
| IWM240816P00188000 | 2024-04-22 10:28AM EDT | 2024-08-16 | 6.05 | 4.45 | 4.55 | 0.00 | - | 6 | 404 | 19.86% |
| IWM240920P00188000 | 2024-04-24 12:49PM EDT | 2024-09-20 | 5.47 | 5.32 | 5.42 | -0.02 | -0.36% | 45 | 3,710 | 19.32% |
| IWM240930P00188000 | 2024-04-24 1:28PM EDT | 2024-09-30 | 5.66 | 5.54 | 5.67 | -0.83 | -12.79% | 1 | 278 | 19.24% |
| IWM241018P00188000 | 2024-04-22 12:14PM EDT | 2024-10-18 | 7.40 | 6.05 | 6.17 | 0.00 | - | 1 | 543 | 19.24% |
| IWM241115P00188000 | 2024-04-11 3:19PM EDT | 2024-11-15 | 6.25 | 6.94 | 7.07 | 0.00 | - | - | 10 | 19.55% |
| IWM241231P00188000 | 2024-04-12 1:30PM EDT | 2024-12-31 | 8.38 | 7.76 | 8.10 | 0.00 | - | 1 | 4 | 19.38% |
| IWM250117P00188000 | 2024-04-23 10:02AM EDT | 2025-01-17 | 8.31 | 8.15 | 8.30 | 0.00 | - | 2 | 326 | 19.07% |
| IWM250331P00188000 | 2024-04-04 3:42PM EDT | 2025-03-31 | 8.38 | 9.25 | 9.64 | 0.00 | - | 2 | 1 | 18.80% |
| IWM260116P00188000 | 2024-02-12 1:48PM EDT | 2026-01-16 | 12.74 | 10.83 | 12.43 | 0.00 | - | - | 5 | 16.68% |
© 2024 Yahoo. Todos os direitos reservados.