Mercado abrirá em 9 h 5 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,81 +0,24 (+0,29%) OURO
2.344,90 +2,40 (+0,10%) Bitcoin USD
64.414,89 +82,86 (+0,13%)
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:194.00
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00194000 | 2024-04-25 4:01PM EDT | 2024-04-26 | 2.65 | 2.46 | 2.71 | -1.58 | -37.35% | 3,917 | 2,768 | 25.20% |
| IWM240429C00194000 | 2024-04-25 4:08PM EDT | 2024-04-29 | 3.11 | 2.84 | 3.01 | -0.79 | -20.26% | 140 | 176 | 17.70% |
| IWM240430C00194000 | 2024-04-25 4:01PM EDT | 2024-04-30 | 3.11 | 3.06 | 3.24 | -1.15 | -27.00% | 279 | 346 | 18.90% |
| IWM240501C00194000 | 2024-04-25 4:01PM EDT | 2024-05-01 | 3.67 | 3.56 | 3.72 | -0.87 | -19.16% | 170 | 175 | 22.71% |
| IWM240502C00194000 | 2024-04-25 4:05PM EDT | 2024-05-02 | 3.84 | 3.81 | 3.95 | -0.64 | -14.29% | 71 | 12 | 23.34% |
| IWM240503C00194000 | 2024-04-25 4:09PM EDT | 2024-05-03 | 4.25 | 4.12 | 4.17 | -1.20 | -22.02% | 372 | 983 | 23.88% |
| IWM240510C00194000 | 2024-04-25 3:24PM EDT | 2024-05-10 | 5.37 | 4.82 | 4.98 | -1.28 | -19.25% | 50 | 155 | 22.83% |
| IWM240517C00194000 | 2024-04-25 4:08PM EDT | 2024-05-17 | 5.77 | 5.61 | 5.69 | -1.08 | -15.77% | 272 | 6,503 | 22.68% |
| IWM240524C00194000 | 2024-04-25 1:35PM EDT | 2024-05-24 | 6.20 | 6.24 | 6.40 | -0.92 | -12.92% | 46 | 200 | 23.06% |
| IWM240531C00194000 | 2024-04-25 10:35AM EDT | 2024-05-31 | 6.31 | 6.69 | 6.84 | -1.59 | -20.13% | 2 | 837 | 22.53% |
| IWM240621C00194000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 8.33 | 8.02 | 8.11 | -0.93 | -10.04% | 9 | 2,000 | 22.09% |
| IWM240628C00194000 | 2024-04-25 12:40PM EDT | 2024-06-28 | 8.15 | 8.37 | 8.55 | -1.25 | -13.30% | 54 | 356 | 22.21% |
| IWM240719C00194000 | 2024-04-25 1:08PM EDT | 2024-07-19 | 9.55 | 9.67 | 9.81 | -1.19 | -11.08% | 51 | 181 | 22.65% |
| IWM240816C00194000 | 2024-04-24 12:40PM EDT | 2024-08-16 | 11.94 | 11.25 | 11.43 | 0.00 | - | 7 | 314 | 23.41% |
| IWM240920C00194000 | 2024-04-23 3:35PM EDT | 2024-09-20 | 14.90 | 12.93 | 13.19 | 0.00 | - | 3 | 326 | 24.03% |
| IWM240930C00194000 | 2024-04-24 12:41PM EDT | 2024-09-30 | 13.90 | 13.11 | 13.50 | 0.00 | - | 2 | 80 | 23.86% |
| IWM241018C00194000 | 2024-04-17 9:35AM EDT | 2024-10-18 | 15.10 | 13.85 | 14.23 | 0.00 | - | 1 | 4 | 23.97% |
| IWM241115C00194000 | 2024-03-12 2:49PM EDT | 2024-11-15 | 23.01 | 20.73 | 21.06 | 0.00 | - | 1 | 21 | 34.08% |
| IWM241231C00194000 | 2024-04-24 12:07PM EDT | 2024-12-31 | 17.80 | 16.90 | 17.55 | 0.00 | - | 32 | 203 | 25.29% |
| IWM250117C00194000 | 2024-04-22 3:21PM EDT | 2025-01-17 | 17.81 | 17.59 | 18.14 | 0.00 | - | 1 | 145 | 25.36% |
| IWM250321C00194000 | 2024-04-23 10:38AM EDT | 2025-03-21 | 22.08 | 19.84 | 20.51 | 0.00 | - | 1 | 169 | 26.04% |
| IWM260116C00194000 | 2024-04-25 10:11AM EDT | 2026-01-16 | 28.09 | 27.97 | 29.53 | +0.80 | +2.93% | 2 | 8 | 27.75% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00194000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 0.47 | 0.47 | 0.48 | +0.15 | +46.88% | 10,684 | 6,269 | 33.84% |
| IWM240429P00194000 | 2024-04-25 4:09PM EDT | 2024-04-29 | 0.71 | 0.70 | 0.78 | +0.27 | +61.36% | 1,326 | 1,034 | 21.44% |
| IWM240430P00194000 | 2024-04-25 4:12PM EDT | 2024-04-30 | 0.87 | 0.90 | 0.99 | +0.25 | +40.32% | 5,295 | 7,063 | 21.83% |
| IWM240501P00194000 | 2024-04-25 4:13PM EDT | 2024-05-01 | 1.35 | 1.35 | 1.45 | +0.36 | +36.36% | 788 | 797 | 25.00% |
| IWM240502P00194000 | 2024-04-25 3:00PM EDT | 2024-05-02 | 1.60 | 1.51 | 1.60 | +0.54 | +50.94% | 139 | 630 | 24.63% |
| IWM240503P00194000 | 2024-04-25 4:09PM EDT | 2024-05-03 | 1.76 | 1.80 | 1.84 | +0.39 | +28.47% | 3,096 | 8,697 | 25.27% |
| IWM240510P00194000 | 2024-04-25 3:45PM EDT | 2024-05-10 | 2.37 | 2.33 | 2.42 | +0.34 | +16.75% | 292 | 1,791 | 22.32% |
| IWM240517P00194000 | 2024-04-25 4:12PM EDT | 2024-05-17 | 2.86 | 2.92 | 3.00 | +0.38 | +15.32% | 6,080 | 33,788 | 21.56% |
| IWM240524P00194000 | 2024-04-25 3:41PM EDT | 2024-05-24 | 3.44 | 3.34 | 3.44 | +0.64 | +22.86% | 1,061 | 813 | 20.84% |
| IWM240531P00194000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 3.65 | 3.65 | 3.75 | +0.46 | +14.42% | 178 | 8,157 | 20.00% |
| IWM240621P00194000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 4.94 | 4.94 | 5.00 | +0.47 | +10.51% | 422 | 15,678 | 20.03% |
| IWM240628P00194000 | 2024-04-25 10:45AM EDT | 2024-06-28 | 5.91 | 5.16 | 5.30 | +0.90 | +17.96% | 8 | 2,764 | 19.83% |
| IWM240719P00194000 | 2024-04-25 1:48PM EDT | 2024-07-19 | 5.97 | 5.89 | 6.05 | +0.50 | +9.14% | 95 | 1,631 | 19.23% |
| IWM240816P00194000 | 2024-04-25 11:15AM EDT | 2024-08-16 | 7.56 | 6.76 | 6.94 | +1.47 | +24.14% | 38 | 2,145 | 18.75% |
| IWM240920P00194000 | 2024-04-25 12:01PM EDT | 2024-09-20 | 8.12 | 7.64 | 7.83 | -1.72 | -17.48% | 6 | 2,113 | 18.20% |
| IWM240930P00194000 | 2024-04-24 1:31PM EDT | 2024-09-30 | 7.55 | 7.88 | 8.11 | 0.00 | - | 1 | 106 | 18.16% |
| IWM241018P00194000 | 2024-04-25 3:02PM EDT | 2024-10-18 | 8.52 | 8.41 | 8.62 | +0.49 | +6.10% | 4 | 1,054 | 18.16% |
| IWM241115P00194000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 11.79 | 9.33 | 9.56 | 0.00 | - | 8 | 340 | 18.49% |
| IWM241231P00194000 | 2024-03-28 9:35AM EDT | 2024-12-31 | 6.50 | 10.15 | 10.63 | 0.00 | - | 1 | 2 | 18.38% |
| IWM250117P00194000 | 2024-04-24 12:00PM EDT | 2025-01-17 | 11.35 | 10.54 | 10.80 | +0.72 | +6.77% | 2 | 1,209 | 18.04% |
| IWM250321P00194000 | 2024-04-19 3:13PM EDT | 2025-03-21 | 13.88 | 11.54 | 12.04 | 0.00 | - | 3 | 2,056 | 17.91% |
| IWM250331P00194000 | 2024-04-04 10:42AM EDT | 2025-03-31 | 8.74 | 11.65 | 12.21 | 0.00 | - | 2 | 1 | 17.88% |
© 2024 Yahoo. Todos os direitos reservados.