Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.100,40 -1.406,28 (-2,18%)
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:192.00
Opções de comprapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240429C00192000 | 2024-04-26 2:43PM EDT | 2024-04-29 | 6.78 | 6.56 | 6.70 | +2.48 | +57.67% | 19 | 133 | 31.15% |
| IWM240430C00192000 | 2024-04-26 3:37PM EDT | 2024-04-30 | 6.56 | 6.63 | 6.74 | +1.59 | +31.99% | 9 | 108 | 27.93% |
| IWM240501C00192000 | 2024-04-26 11:34AM EDT | 2024-05-01 | 6.10 | 6.82 | 6.95 | +0.78 | +14.66% | 6 | 22 | 28.91% |
| IWM240502C00192000 | 2024-04-26 3:24PM EDT | 2024-05-02 | 7.11 | 7.00 | 7.11 | +3.12 | +78.20% | 18 | 11 | 28.83% |
| IWM240503C00192000 | 2024-04-26 3:51PM EDT | 2024-05-03 | 7.16 | 7.19 | 7.29 | +1.61 | +29.01% | 2 | 915 | 29.08% |
| IWM240510C00192000 | 2024-04-26 3:18PM EDT | 2024-05-10 | 7.95 | 7.83 | 7.92 | +2.24 | +39.23% | 58 | 101 | 25.92% |
| IWM240517C00192000 | 2024-04-26 2:04PM EDT | 2024-05-17 | 8.49 | 8.53 | 8.63 | +1.36 | +19.07% | 408 | 3,404 | 25.67% |
| IWM240524C00192000 | 2024-04-26 10:10AM EDT | 2024-05-24 | 9.34 | 9.15 | 9.25 | +2.02 | +27.60% | 12 | 152 | 25.48% |
| IWM240531C00192000 | 2024-04-26 2:41PM EDT | 2024-05-31 | 9.69 | 9.59 | 9.70 | +2.82 | +41.05% | 21 | 80 | 24.85% |
| IWM240621C00192000 | 2024-04-26 11:35AM EDT | 2024-06-21 | 10.29 | 10.80 | 10.98 | +0.81 | +8.54% | 7 | 23,527 | 24.16% |
| IWM240628C00192000 | 2024-04-25 10:13AM EDT | 2024-06-28 | 10.84 | 11.22 | 11.32 | +1.66 | +18.08% | 3 | 512 | 23.89% |
| IWM240719C00192000 | 2024-04-26 2:19PM EDT | 2024-07-19 | 12.54 | 12.48 | 12.59 | +1.34 | +11.96% | 39 | 132 | 24.26% |
| IWM240816C00192000 | 2024-04-25 11:19AM EDT | 2024-08-16 | 11.94 | 14.09 | 14.20 | 0.00 | - | 22 | 175 | 24.87% |
| IWM240920C00192000 | 2024-04-25 3:33PM EDT | 2024-09-20 | 14.70 | 15.89 | 16.02 | 0.00 | - | 10 | 2,761 | 25.49% |
| IWM240930C00192000 | 2024-04-17 10:16AM EDT | 2024-09-30 | 14.90 | 15.95 | 16.22 | 0.00 | - | 9 | 121 | 25.06% |
| IWM241018C00192000 | 2024-04-25 12:12PM EDT | 2024-10-18 | 14.88 | 16.67 | 16.93 | 0.00 | - | 45 | 48 | 25.09% |
| IWM241115C00192000 | 2024-04-22 2:12PM EDT | 2024-11-15 | 17.26 | 18.31 | 18.60 | 0.00 | - | 25 | 255 | 26.22% |
| IWM241231C00192000 | 2024-02-09 12:01PM EDT | 2024-12-31 | 21.49 | 27.70 | 28.44 | 0.00 | - | - | 192 | 39.24% |
| IWM250117C00192000 | 2024-04-24 11:59AM EDT | 2025-01-17 | 19.73 | 20.46 | 20.91 | 0.00 | - | 11 | 421 | 26.44% |
| IWM250321C00192000 | 2024-04-18 11:14AM EDT | 2025-03-21 | 21.55 | 22.78 | 23.26 | 0.00 | - | - | 104 | 27.01% |
| IWM260116C00192000 | 2024-04-17 9:35AM EDT | 2026-01-16 | 30.36 | 31.03 | 32.26 | 0.00 | - | 2 | 3 | 28.47% |
Opções de vendapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240429P00192000 | 2024-04-26 4:05PM EDT | 2024-04-29 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 1,175 | 1,643 | 15.63% |
| IWM240430P00192000 | 2024-04-26 3:13PM EDT | 2024-04-30 | 0.05 | 0.04 | 0.05 | -0.43 | -89.58% | 1,191 | 1,900 | 17.29% |
| IWM240501P00192000 | 2024-04-26 4:01PM EDT | 2024-05-01 | 0.22 | 0.19 | 0.21 | -0.52 | -70.27% | 473 | 359 | 21.09% |
| IWM240502P00192000 | 2024-04-26 3:48PM EDT | 2024-05-02 | 0.32 | 0.28 | 0.30 | -0.62 | -65.96% | 26 | 1,550 | 21.24% |
| IWM240503P00192000 | 2024-04-26 4:09PM EDT | 2024-05-03 | 0.43 | 0.43 | 0.45 | -0.78 | -64.46% | 727 | 4,666 | 22.27% |
| IWM240510P00192000 | 2024-04-26 4:10PM EDT | 2024-05-10 | 0.87 | 0.88 | 0.90 | -0.88 | -50.29% | 132 | 12,234 | 20.29% |
| IWM240517P00192000 | 2024-04-26 4:06PM EDT | 2024-05-17 | 1.39 | 1.39 | 1.41 | -0.97 | -41.10% | 1,926 | 82,914 | 20.17% |
| IWM240524P00192000 | 2024-04-26 4:01PM EDT | 2024-05-24 | 1.81 | 1.79 | 1.82 | -0.92 | -33.70% | 292 | 1,188 | 19.79% |
| IWM240531P00192000 | 2024-04-26 4:04PM EDT | 2024-05-31 | 2.11 | 2.09 | 2.14 | -1.26 | -37.39% | 6 | 252 | 19.26% |
| IWM240621P00192000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 3.29 | 3.29 | 3.33 | -1.05 | -24.19% | 298 | 40,737 | 19.62% |
| IWM240628P00192000 | 2024-04-26 1:01PM EDT | 2024-06-28 | 3.56 | 3.54 | 3.58 | -1.76 | -33.08% | 2 | 1,067 | 19.34% |
| IWM240719P00192000 | 2024-04-26 3:47PM EDT | 2024-07-19 | 4.33 | 4.25 | 4.30 | -0.95 | -17.99% | 190 | 808 | 18.82% |
| IWM240816P00192000 | 2024-04-26 2:50PM EDT | 2024-08-16 | 5.12 | 5.12 | 5.18 | -1.48 | -22.42% | 1 | 425 | 18.47% |
| IWM240920P00192000 | 2024-04-25 3:20PM EDT | 2024-09-20 | 6.05 | 6.02 | 6.08 | -0.80 | -11.68% | 98 | 1,501 | 18.03% |
| IWM240930P00192000 | 2024-04-25 2:26PM EDT | 2024-09-30 | 7.28 | 6.24 | 6.35 | 0.00 | - | 2 | 161 | 18.00% |
| IWM241018P00192000 | 2024-04-26 12:41PM EDT | 2024-10-18 | 6.85 | 6.78 | 6.88 | -0.02 | -0.29% | 1 | 3,086 | 18.07% |
| IWM241115P00192000 | 2024-04-24 2:13PM EDT | 2024-11-15 | 8.34 | 7.71 | 7.82 | 0.00 | - | 1 | 872 | 18.45% |
| IWM241231P00192000 | 2024-04-17 1:25PM EDT | 2024-12-31 | 10.85 | 8.56 | 8.88 | 0.00 | - | 1 | 12 | 18.36% |
| IWM250117P00192000 | 2024-04-22 2:23PM EDT | 2025-01-17 | 10.25 | 8.97 | 9.10 | 0.00 | - | 1 | 1,789 | 18.10% |
| IWM250321P00192000 | 2024-04-17 10:03AM EDT | 2025-03-21 | 11.83 | 9.98 | 10.25 | 0.00 | - | 1 | 1,277 | 17.87% |
| IWM250331P00192000 | 2024-04-04 3:45PM EDT | 2025-03-31 | 9.59 | 10.09 | 10.45 | 0.00 | - | 2 | 1 | 17.88% |
| IWM260116P00192000 | 2023-12-08 1:37PM EDT | 2026-01-16 | 19.90 | 16.64 | 19.11 | 0.00 | - | - | 1 | 21.74% |
© 2024 Yahoo. Todos os direitos reservados.