Mercado fechado
BOVESPA
125.148,07 -425,09 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.633,75 +81,85 (+0,14%) PETROLEO CRU
83,52 +0,16 (+0,19%) OURO
2.336,60 -5,50 (-0,23%) Bitcoin USD
66.352,66 -712,16 (-1,06%)
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:190.00
Opções de comprapara23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240423C00190000 | 2024-04-23 4:06PM EDT | 2024-04-23 | 8.49 | 8.38 | 8.57 | +3.26 | +62.33% | 29 | 73 | 25.00% |
| IWM240424C00190000 | 2024-04-23 3:59PM EDT | 2024-04-24 | 8.39 | 8.41 | 8.58 | +2.39 | +39.83% | 3 | 103 | 25.00% |
| IWM240425C00190000 | 2024-04-23 11:32AM EDT | 2024-04-25 | 8.49 | 8.51 | 8.69 | +3.33 | +64.53% | 1 | 3 | 30.18% |
| IWM240426C00190000 | 2024-04-23 3:43PM EDT | 2024-04-26 | 8.63 | 8.58 | 8.76 | +2.98 | +52.74% | 140 | 501 | 28.91% |
| IWM240429C00190000 | 2024-04-22 2:14PM EDT | 2024-04-29 | 6.59 | 8.67 | 8.84 | 0.00 | - | 5 | 12 | 23.83% |
| IWM240430C00190000 | 2024-04-23 1:55PM EDT | 2024-04-30 | 9.54 | 8.77 | 8.94 | +4.52 | +90.04% | 7 | 60 | 24.27% |
| IWM240501C00190000 | 2024-04-23 2:35PM EDT | 2024-05-01 | 9.70 | 8.95 | 9.11 | +4.30 | +79.63% | 6 | 8 | 25.61% |
| IWM240503C00190000 | 2024-04-23 3:29PM EDT | 2024-05-03 | 9.50 | 9.28 | 9.44 | +2.80 | +41.79% | 5,010 | 150 | 27.25% |
| IWM240510C00190000 | 2024-04-23 3:01PM EDT | 2024-05-10 | 10.31 | 9.85 | 10.01 | +3.48 | +50.95% | 11 | 23 | 26.03% |
| IWM240517C00190000 | 2024-04-23 3:45PM EDT | 2024-05-17 | 10.60 | 10.51 | 10.66 | +2.36 | +28.64% | 10,395 | 65,982 | 26.18% |
| IWM240524C00190000 | 2024-04-23 1:14PM EDT | 2024-05-24 | 11.29 | 11.05 | 11.20 | +1.93 | +20.62% | 5 | 45 | 25.98% |
| IWM240531C00190000 | 2024-04-23 10:17AM EDT | 2024-05-31 | 11.37 | 11.46 | 11.62 | +1.52 | +15.43% | 2 | 22 | 25.46% |
| IWM240621C00190000 | 2024-04-23 3:44PM EDT | 2024-06-21 | 12.69 | 12.59 | 12.76 | +2.16 | +20.51% | 6,649 | 33,625 | 24.61% |
| IWM240628C00190000 | 2024-04-23 12:05PM EDT | 2024-06-28 | 13.01 | 12.93 | 13.11 | +2.31 | +21.59% | 10 | 590 | 24.45% |
| IWM240719C00190000 | 2024-04-23 10:55AM EDT | 2024-07-19 | 14.27 | 14.15 | 14.34 | +1.80 | +14.43% | 22 | 185 | 24.82% |
| IWM240816C00190000 | 2024-04-23 2:04PM EDT | 2024-08-16 | 16.21 | 15.73 | 15.95 | +3.27 | +25.27% | 36 | 273 | 25.52% |
| IWM240920C00190000 | 2024-04-23 2:15PM EDT | 2024-09-20 | 18.05 | 17.45 | 17.75 | +2.00 | +12.46% | 3 | 4,183 | 26.14% |
| IWM240930C00190000 | 2024-04-22 1:34PM EDT | 2024-09-30 | 16.00 | 17.62 | 17.97 | 0.00 | - | 1 | 222 | 25.76% |
| IWM241018C00190000 | 2024-04-19 3:21PM EDT | 2024-10-18 | 15.03 | 18.30 | 18.64 | 0.00 | - | 69 | 147 | 25.71% |
| IWM241115C00190000 | 2024-04-19 4:02PM EDT | 2024-11-15 | 17.05 | 19.88 | 20.26 | 0.00 | - | 12 | 191 | 26.77% |
| IWM241220C00190000 | 2024-04-23 2:15PM EDT | 2024-12-20 | 21.74 | 21.14 | 21.60 | +2.33 | +12.00% | 4 | 20,734 | 26.94% |
| IWM241231C00190000 | 2024-03-26 1:29PM EDT | 2024-12-31 | 28.00 | 21.30 | 21.87 | 0.00 | - | 2 | 155 | 26.78% |
| IWM250117C00190000 | 2024-04-19 11:40AM EDT | 2025-01-17 | 22.52 | 21.96 | 22.44 | +3.37 | +17.60% | 2 | 5,054 | 26.80% |
| IWM250321C00190000 | 2024-04-23 3:38PM EDT | 2025-03-21 | 24.30 | 24.19 | 24.78 | +1.31 | +5.70% | 2 | 93 | 27.36% |
| IWM250331C00190000 | 2024-04-16 9:50AM EDT | 2025-03-31 | 21.97 | 24.36 | 25.02 | 0.00 | - | 8 | 30 | 27.29% |
| IWM250620C00190000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 24.21 | 26.68 | 28.14 | 0.00 | - | 1 | 1,716 | 28.36% |
| IWM251219C00190000 | 2024-03-27 2:17PM EDT | 2025-12-19 | 40.19 | 31.36 | 33.58 | 0.00 | - | 2 | 140 | 29.29% |
| IWM260116C00190000 | 2024-04-23 2:18PM EDT | 2026-01-16 | 33.54 | 31.69 | 34.29 | +2.15 | +6.85% | 5 | 40 | 29.35% |
| IWM260618C00190000 | 2024-04-12 9:56AM EDT | 2026-06-18 | 39.48 | 34.43 | 39.00 | 0.00 | - | 1 | 66 | 30.60% |
| IWM261218C00190000 | 2024-04-22 12:21PM EDT | 2026-12-18 | 37.95 | 38.32 | 43.00 | 0.00 | - | 3 | 20 | 30.83% |
Opções de vendapara23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240423P00190000 | 2024-04-23 3:25PM EDT | 2024-04-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 3,381 | 35.16% |
| IWM240424P00190000 | 2024-04-23 3:44PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1,737 | 5,184 | 25.00% |
| IWM240425P00190000 | 2024-04-23 3:35PM EDT | 2024-04-25 | 0.03 | 0.02 | 0.03 | -0.18 | -85.71% | 391 | 471 | 23.63% |
| IWM240426P00190000 | 2024-04-23 4:13PM EDT | 2024-04-26 | 0.06 | 0.06 | 0.07 | -0.30 | -83.33% | 866 | 19,857 | 23.54% |
| IWM240429P00190000 | 2024-04-23 4:13PM EDT | 2024-04-29 | 0.14 | 0.12 | 0.14 | -0.41 | -74.55% | 986 | 657 | 20.41% |
| IWM240430P00190000 | 2024-04-23 3:56PM EDT | 2024-04-30 | 0.20 | 0.19 | 0.20 | -0.47 | -70.15% | 306 | 8,077 | 20.70% |
| IWM240501P00190000 | 2024-04-23 3:08PM EDT | 2024-05-01 | 0.34 | 0.34 | 0.36 | -0.59 | -63.44% | 418 | 299 | 22.71% |
| IWM240502P00190000 | 2024-04-23 10:31AM EDT | 2024-05-02 | 0.52 | 0.41 | 0.43 | -0.38 | -42.22% | 1,015 | 1,022 | 22.68% |
| IWM240503P00190000 | 2024-04-23 3:58PM EDT | 2024-05-03 | 0.56 | 0.53 | 0.56 | -0.67 | -54.47% | 7,498 | 23,396 | 23.44% |
| IWM240510P00190000 | 2024-04-23 4:05PM EDT | 2024-05-10 | 0.94 | 0.91 | 0.94 | -0.84 | -47.19% | 3,045 | 7,499 | 21.94% |
| IWM240517P00190000 | 2024-04-23 4:14PM EDT | 2024-05-17 | 1.35 | 1.35 | 1.39 | -0.95 | -41.30% | 17,142 | 172,771 | 21.77% |
| IWM240524P00190000 | 2024-04-23 3:38PM EDT | 2024-05-24 | 1.72 | 1.69 | 1.72 | -0.91 | -34.60% | 1,710 | 1,669 | 21.13% |
| IWM240531P00190000 | 2024-04-23 3:56PM EDT | 2024-05-31 | 2.03 | 1.96 | 2.01 | -0.98 | -32.56% | 162 | 303 | 20.58% |
| IWM240621P00190000 | 2024-04-23 4:01PM EDT | 2024-06-21 | 3.04 | 3.01 | 3.05 | -1.16 | -27.62% | 20,157 | 69,975 | 20.53% |
| IWM240628P00190000 | 2024-04-23 3:20PM EDT | 2024-06-28 | 3.24 | 3.23 | 3.29 | -1.05 | -24.48% | 27 | 4,766 | 20.26% |
| IWM240719P00190000 | 2024-04-23 3:22PM EDT | 2024-07-19 | 3.91 | 3.91 | 3.98 | -1.19 | -23.33% | 1,299 | 6,736 | 19.72% |
| IWM240816P00190000 | 2024-04-23 3:23PM EDT | 2024-08-16 | 4.80 | 4.77 | 4.84 | -1.26 | -20.79% | 39 | 28,849 | 19.34% |
| IWM240920P00190000 | 2024-04-23 10:25AM EDT | 2024-09-20 | 5.60 | 5.65 | 5.73 | -1.13 | -16.79% | 94 | 45,258 | 18.88% |
| IWM240930P00190000 | 2024-04-23 1:40PM EDT | 2024-09-30 | 5.89 | 5.90 | 5.99 | -1.27 | -17.74% | 250 | 438 | 18.82% |
| IWM241018P00190000 | 2024-04-19 3:51PM EDT | 2024-10-18 | 6.43 | 6.41 | 6.51 | -2.60 | -28.79% | 1 | 8,084 | 18.87% |
| IWM241115P00190000 | 2024-04-19 3:38PM EDT | 2024-11-15 | 7.52 | 7.31 | 7.43 | -2.43 | -24.42% | 1 | 997 | 19.21% |
| IWM241220P00190000 | 2024-04-23 4:07PM EDT | 2024-12-20 | 8.15 | 8.07 | 8.18 | -1.99 | -19.63% | 5,030 | 17,448 | 19.01% |
| IWM241231P00190000 | 2024-04-23 1:31PM EDT | 2024-12-31 | 8.21 | 8.09 | 8.43 | -2.82 | -25.57% | 268 | 53 | 19.00% |
| IWM250117P00190000 | 2024-04-23 2:44PM EDT | 2025-01-17 | 8.36 | 8.54 | 8.67 | -1.31 | -13.55% | 37 | 11,086 | 18.77% |
| IWM250321P00190000 | 2024-04-23 2:26PM EDT | 2025-03-21 | 9.45 | 9.47 | 9.83 | -1.00 | -9.57% | 7 | 4,260 | 18.53% |
| IWM250331P00190000 | 2024-04-23 3:02PM EDT | 2025-03-31 | 9.80 | 9.60 | 10.00 | -1.20 | -10.91% | 580 | 1,877 | 18.49% |
| IWM250620P00190000 | 2024-04-23 10:45AM EDT | 2025-06-20 | 11.04 | 10.72 | 11.29 | -1.70 | -13.34% | 36 | 25,416 | 18.23% |
| IWM251219P00190000 | 2024-04-19 3:53PM EDT | 2025-12-19 | 15.49 | 12.93 | 13.69 | 0.00 | - | 3 | 28,141 | 17.72% |
| IWM260116P00190000 | 2024-04-01 1:54PM EDT | 2026-01-16 | 11.44 | 12.86 | 14.42 | 0.00 | - | 30 | 88 | 18.06% |
| IWM260618P00190000 | 2024-04-15 3:44PM EDT | 2026-06-18 | 16.83 | 13.62 | 16.49 | 0.00 | - | 10 | 577 | 18.08% |
| IWM261218P00190000 | 2024-04-15 3:44PM EDT | 2026-12-18 | 18.16 | 15.14 | 18.41 | 0.00 | - | 10 | 603 | 17.84% |
© 2024 Yahoo. Todos os direitos reservados.