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
83,40 +1,50 (+1,83%) OURO
2.335,70 -10,70 (-0,46%) Bitcoin USD
66.305,90 -230,56 (-0,35%)
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:193.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240423C00193000 | 2024-04-23 4:06PM EDT | 2024-04-23 | 5.46 | 5.38 | 5.57 | +3.01 | +122.86% | 205 | 1,345 | 12.50% |
| IWM240424C00193000 | 2024-04-23 4:02PM EDT | 2024-04-24 | 5.55 | 5.42 | 5.60 | +2.85 | +105.56% | 45 | 724 | 19.92% |
| IWM240425C00193000 | 2024-04-23 2:14PM EDT | 2024-04-25 | 6.19 | 5.57 | 5.74 | +3.25 | +110.54% | 19 | 214 | 23.29% |
| IWM240426C00193000 | 2024-04-23 3:56PM EDT | 2024-04-26 | 5.88 | 5.73 | 5.89 | +2.35 | +66.57% | 251 | 2,778 | 24.07% |
| IWM240429C00193000 | 2024-04-23 2:32PM EDT | 2024-04-29 | 6.55 | 5.91 | 6.07 | +2.84 | +76.55% | 7 | 98 | 21.09% |
| IWM240430C00193000 | 2024-04-23 3:40PM EDT | 2024-04-30 | 6.14 | 6.06 | 6.21 | +1.89 | +44.47% | 70 | 226 | 21.58% |
| IWM240501C00193000 | 2024-04-23 3:30PM EDT | 2024-05-01 | 6.50 | 6.34 | 6.49 | +3.54 | +119.59% | 4 | 181 | 23.56% |
| IWM240502C00193000 | 2024-04-22 2:44PM EDT | 2024-05-02 | 4.80 | 6.55 | 6.68 | 0.00 | - | 5 | 95 | 24.29% |
| IWM240503C00193000 | 2024-04-23 3:31PM EDT | 2024-05-03 | 6.89 | 6.76 | 6.90 | +2.33 | +51.10% | 260 | 410 | 25.20% |
| IWM240510C00193000 | 2024-04-23 1:55PM EDT | 2024-05-10 | 8.06 | 7.43 | 7.56 | +3.16 | +64.49% | 15 | 157 | 24.22% |
| IWM240517C00193000 | 2024-04-23 3:32PM EDT | 2024-05-17 | 8.18 | 8.17 | 8.29 | +1.93 | +30.88% | 103 | 2,475 | 24.56% |
| IWM240524C00193000 | 2024-04-23 10:29AM EDT | 2024-05-24 | 9.00 | 8.76 | 8.89 | +2.16 | +31.58% | 5 | 114 | 24.54% |
| IWM240531C00193000 | 2024-04-23 10:23AM EDT | 2024-05-31 | 9.21 | 9.20 | 9.35 | +1.46 | +18.84% | 24 | 74 | 24.16% |
| IWM240621C00193000 | 2024-04-23 3:57PM EDT | 2024-06-21 | 10.48 | 10.45 | 10.58 | +1.72 | +19.63% | 13 | 980 | 23.58% |
| IWM240628C00193000 | 2024-04-19 2:31PM EDT | 2024-06-28 | 7.53 | 10.82 | 10.94 | 0.00 | - | 66 | 365 | 23.44% |
| IWM240719C00193000 | 2024-04-23 3:33PM EDT | 2024-07-19 | 12.23 | 12.08 | 12.19 | +1.49 | +13.87% | 61 | 196 | 23.83% |
| IWM240816C00193000 | 2024-04-23 3:04PM EDT | 2024-08-16 | 13.98 | 13.68 | 13.81 | +3.08 | +28.26% | 6 | 204 | 24.53% |
| IWM240920C00193000 | 2024-04-19 2:04PM EDT | 2024-09-20 | 12.42 | 15.44 | 15.59 | 0.00 | - | 756 | 1,356 | 25.12% |
| IWM240930C00193000 | 2024-04-19 2:33PM EDT | 2024-09-30 | 12.26 | 15.61 | 15.94 | 0.00 | - | 8 | 90 | 25.01% |
| IWM241018C00193000 | 2024-04-19 3:44PM EDT | 2024-10-18 | 13.18 | 16.32 | 16.62 | 0.00 | - | 1 | 104 | 24.99% |
| IWM241115C00193000 | 2024-02-12 3:12PM EDT | 2024-11-15 | 23.61 | 23.98 | 24.39 | 0.00 | - | 1 | 6 | 36.65% |
| IWM241231C00193000 | 2024-03-14 10:01AM EDT | 2024-12-31 | 23.03 | 20.40 | 21.16 | 0.00 | - | 5 | 22 | 28.10% |
| IWM250117C00193000 | 2024-04-23 10:46AM EDT | 2025-01-17 | 20.30 | 20.04 | 20.51 | +1.35 | +7.12% | 3 | 283 | 26.22% |
| IWM250321C00193000 | 2024-04-22 1:19PM EDT | 2025-03-21 | 20.60 | 22.30 | 22.87 | 0.00 | - | 2 | 671 | 26.82% |
| IWM250331C00193000 | 2024-04-23 1:49PM EDT | 2025-03-31 | 23.27 | 22.47 | 23.11 | +2.92 | +14.35% | 10 | 10 | 26.75% |
| IWM260116C00193000 | 2024-04-16 10:52AM EDT | 2026-01-16 | 28.90 | 29.91 | 32.46 | 0.00 | - | 1 | 3 | 28.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240423P00193000 | 2024-04-23 3:56PM EDT | 2024-04-23 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 1,633 | 1,997 | 24.22% |
| IWM240424P00193000 | 2024-04-23 4:14PM EDT | 2024-04-24 | 0.02 | 0.01 | 0.02 | -0.46 | -95.83% | 1,899 | 2,207 | 18.75% |
| IWM240425P00193000 | 2024-04-23 4:11PM EDT | 2024-04-25 | 0.09 | 0.07 | 0.09 | -0.64 | -87.67% | 527 | 612 | 20.02% |
| IWM240426P00193000 | 2024-04-23 4:08PM EDT | 2024-04-26 | 0.21 | 0.19 | 0.21 | -0.79 | -79.00% | 3,424 | 8,616 | 21.34% |
| IWM240429P00193000 | 2024-04-23 4:14PM EDT | 2024-04-29 | 0.36 | 0.34 | 0.36 | -0.85 | -70.25% | 16,658 | 5,210 | 18.90% |
| IWM240430P00193000 | 2024-04-23 4:08PM EDT | 2024-04-30 | 0.49 | 0.45 | 0.48 | -0.88 | -64.23% | 2,068 | 354 | 19.43% |
| IWM240501P00193000 | 2024-04-23 4:06PM EDT | 2024-05-01 | 0.73 | 0.70 | 0.74 | -1.04 | -58.76% | 664 | 156 | 21.53% |
| IWM240502P00193000 | 2024-04-23 3:51PM EDT | 2024-05-02 | 0.82 | 0.82 | 0.85 | -0.83 | -50.30% | 14 | 53 | 21.63% |
| IWM240503P00193000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 1.03 | 0.99 | 1.03 | -1.11 | -51.87% | 1,856 | 11,619 | 22.39% |
| IWM240510P00193000 | 2024-04-23 4:06PM EDT | 2024-05-10 | 1.46 | 1.46 | 1.50 | -1.25 | -46.13% | 1,172 | 3,595 | 20.90% |
| IWM240517P00193000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 2.05 | 1.99 | 2.03 | -1.23 | -37.50% | 33,608 | 50,457 | 20.78% |
| IWM240524P00193000 | 2024-04-23 2:37PM EDT | 2024-05-24 | 2.24 | 2.38 | 2.42 | -1.18 | -34.50% | 34 | 454 | 20.28% |
| IWM240531P00193000 | 2024-04-23 2:12PM EDT | 2024-05-31 | 2.66 | 2.68 | 2.75 | -1.37 | -34.00% | 73 | 395 | 19.80% |
| IWM240621P00193000 | 2024-04-23 3:36PM EDT | 2024-06-21 | 3.87 | 3.84 | 3.89 | -1.37 | -26.15% | 1,335 | 7,018 | 19.86% |
| IWM240628P00193000 | 2024-04-23 12:48PM EDT | 2024-06-28 | 4.18 | 4.09 | 4.16 | -1.42 | -25.36% | 4 | 1,410 | 19.65% |
| IWM240719P00193000 | 2024-04-22 2:39PM EDT | 2024-07-19 | 5.30 | 4.82 | 4.89 | -0.63 | -10.62% | 1 | 536 | 19.15% |
| IWM240816P00193000 | 2024-04-22 1:58PM EDT | 2024-08-16 | 6.91 | 5.71 | 5.79 | 0.00 | - | 2 | 1,055 | 18.82% |
| IWM240920P00193000 | 2024-04-19 2:04PM EDT | 2024-09-20 | 9.56 | 6.61 | 6.70 | 0.00 | - | 750 | 7,484 | 18.37% |
| IWM240930P00193000 | 2024-04-19 2:08PM EDT | 2024-09-30 | 7.02 | 6.86 | 6.97 | -2.72 | -27.93% | 10 | 565 | 18.33% |
| IWM241018P00193000 | 2024-04-23 10:09AM EDT | 2024-10-18 | 7.80 | 7.39 | 7.50 | -2.65 | -25.36% | 1 | 254 | 18.38% |
| IWM241115P00193000 | 2024-04-22 3:05PM EDT | 2024-11-15 | 9.48 | 8.32 | 8.43 | 0.00 | - | 2 | 177 | 18.71% |
| IWM241231P00193000 | 2024-04-23 10:50AM EDT | 2024-12-31 | 9.55 | 9.14 | 9.46 | +3.37 | +54.53% | 2 | 4 | 18.55% |
| IWM250117P00193000 | 2024-04-19 10:03AM EDT | 2025-01-17 | 11.73 | 9.56 | 9.70 | 0.00 | - | 9 | 678 | 18.32% |
| IWM250321P00193000 | 2024-04-19 11:17AM EDT | 2025-03-21 | 13.06 | 10.50 | 10.88 | 0.00 | - | 5 | 1,413 | 18.11% |
| IWM250331P00193000 | 2024-04-04 3:45PM EDT | 2025-03-31 | 9.75 | 10.63 | 11.05 | 0.00 | - | 2 | 1 | 18.07% |
| IWM260116P00193000 | 2024-02-08 4:32PM EDT | 2026-01-16 | 16.00 | 12.43 | 14.20 | 0.00 | - | 70 | 70 | 16.41% |
© 2024 Yahoo. Todos os direitos reservados.