Mercado fechará em 10 mins
BOVESPA
126.577,07 +1.931,49 (+1,55%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.993,60 +907,76 (+1,59%) PETROLEO CRU
83,65 +0,08 (+0,10%) OURO
2.349,40 +6,90 (+0,29%) Bitcoin USD
63.836,70 -798,92 (-1,24%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:50PM EDT. Mercado aberto.
Preço de exercício:196.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00196000 | 2024-04-26 3:33PM EDT | 2024-04-26 | 2.50 | 2.47 | 2.56 | +1.23 | +96.85% | 3,886 | 5,417 | 19.53% |
| IWM240429C00196000 | 2024-04-26 3:32PM EDT | 2024-04-29 | 2.70 | 2.65 | 2.73 | +0.82 | +43.62% | 839 | 605 | 13.31% |
| IWM240430C00196000 | 2024-04-26 3:30PM EDT | 2024-04-30 | 2.95 | 2.88 | 2.95 | +0.91 | +44.61% | 124 | 1,260 | 15.16% |
| IWM240501C00196000 | 2024-04-26 2:07PM EDT | 2024-05-01 | 3.72 | 3.44 | 3.50 | +1.14 | +44.19% | 142 | 295 | 20.29% |
| IWM240502C00196000 | 2024-04-26 12:49PM EDT | 2024-05-02 | 3.86 | 3.69 | 3.74 | +0.98 | +34.03% | 18 | 931 | 21.22% |
| IWM240503C00196000 | 2024-04-26 3:02PM EDT | 2024-05-03 | 4.17 | 4.01 | 4.08 | +1.12 | +36.72% | 229 | 1,684 | 23.00% |
| IWM240510C00196000 | 2024-04-26 2:01PM EDT | 2024-05-10 | 5.00 | 4.78 | 4.83 | +1.20 | +31.58% | 48 | 485 | 21.74% |
| IWM240517C00196000 | 2024-04-26 3:23PM EDT | 2024-05-17 | 5.72 | 5.63 | 5.70 | +1.13 | +24.62% | 54 | 4,310 | 22.60% |
| IWM240524C00196000 | 2024-04-26 3:24PM EDT | 2024-05-24 | 6.36 | 6.29 | 6.36 | +1.18 | +22.78% | 126 | 396 | 22.73% |
| IWM240531C00196000 | 2024-04-26 9:52AM EDT | 2024-05-31 | 6.69 | 6.78 | 6.84 | +1.01 | +17.78% | 11 | 142 | 22.38% |
| IWM240621C00196000 | 2024-04-26 2:15PM EDT | 2024-06-21 | 8.29 | 8.13 | 8.18 | +1.23 | +17.42% | 42 | 6,842 | 22.15% |
| IWM240628C00196000 | 2024-04-26 11:46AM EDT | 2024-06-28 | 8.29 | 8.51 | 8.60 | +1.70 | +25.80% | 1 | 317 | 22.19% |
| IWM240719C00196000 | 2024-04-26 3:02PM EDT | 2024-07-19 | 9.99 | 9.83 | 9.89 | +1.09 | +12.25% | 6 | 914 | 22.68% |
| IWM240816C00196000 | 2024-04-24 10:29AM EDT | 2024-08-16 | 11.62 | 11.46 | 11.53 | 0.00 | - | 10 | 131 | 23.44% |
| IWM240920C00196000 | 2024-04-24 11:19AM EDT | 2024-09-20 | 12.66 | 13.24 | 13.36 | 0.00 | - | 1 | 1,580 | 24.16% |
| IWM240930C00196000 | 2024-03-14 11:54AM EDT | 2024-09-30 | 17.71 | 14.80 | 15.31 | 0.00 | - | 1 | 17 | 27.17% |
| IWM241018C00196000 | 2024-04-18 2:34PM EDT | 2024-10-18 | 11.33 | 14.16 | 14.30 | 0.00 | - | 6 | 12 | 23.88% |
| IWM241115C00196000 | 2024-04-26 10:16AM EDT | 2024-11-15 | 16.00 | 15.80 | 15.97 | +1.82 | +12.83% | 14 | 19 | 25.04% |
| IWM241231C00196000 | 2024-04-26 12:42PM EDT | 2024-12-31 | 17.73 | 17.37 | 17.64 | +1.18 | +7.13% | 10 | 221 | 25.20% |
| IWM250117C00196000 | 2024-04-23 1:55PM EDT | 2025-01-17 | 18.90 | 18.06 | 18.33 | 0.00 | - | 1 | 220 | 25.42% |
| IWM250321C00196000 | 2024-04-25 1:11PM EDT | 2025-03-21 | 19.98 | 20.35 | 20.77 | +1.18 | +6.28% | 1 | 101 | 26.15% |
| IWM250331C00196000 | 2024-04-15 3:49PM EDT | 2025-03-31 | 20.05 | 20.50 | 21.04 | 0.00 | - | - | 1 | 26.12% |
| IWM260116C00196000 | 2024-02-14 11:20AM EDT | 2026-01-16 | 29.65 | 30.79 | 34.18 | 0.00 | - | 1 | 2 | 32.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00196000 | 2024-04-26 3:31PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -1.18 | -99.16% | 5,644 | 9,036 | 11.72% |
| IWM240429P00196000 | 2024-04-26 3:32PM EDT | 2024-04-29 | 0.15 | 0.14 | 0.15 | -1.27 | -90.07% | 1,363 | 654 | 10.74% |
| IWM240430P00196000 | 2024-04-26 3:30PM EDT | 2024-04-30 | 0.37 | 0.38 | 0.38 | -1.33 | -78.24% | 713 | 1,155 | 13.45% |
| IWM240501P00196000 | 2024-04-26 3:15PM EDT | 2024-05-01 | 0.86 | 0.86 | 0.88 | -1.30 | -60.19% | 5,348 | 450 | 18.36% |
| IWM240502P00196000 | 2024-04-26 3:26PM EDT | 2024-05-02 | 1.05 | 1.04 | 1.06 | -1.30 | -55.32% | 52 | 616 | 18.87% |
| IWM240503P00196000 | 2024-04-26 3:32PM EDT | 2024-05-03 | 1.31 | 1.31 | 1.33 | -1.23 | -48.43% | 1,959 | 4,629 | 20.22% |
| IWM240510P00196000 | 2024-04-26 3:06PM EDT | 2024-05-10 | 1.93 | 1.92 | 1.95 | -1.19 | -38.14% | 2,241 | 2,204 | 18.92% |
| IWM240517P00196000 | 2024-04-26 3:31PM EDT | 2024-05-17 | 2.56 | 2.56 | 2.58 | -1.13 | -30.62% | 13,488 | 53,487 | 19.03% |
| IWM240524P00196000 | 2024-04-26 1:11PM EDT | 2024-05-24 | 2.99 | 2.99 | 3.02 | -1.16 | -27.95% | 1,043 | 1,506 | 18.63% |
| IWM240531P00196000 | 2024-04-26 3:16PM EDT | 2024-05-31 | 3.32 | 3.34 | 3.38 | -1.19 | -26.39% | 527 | 1,051 | 18.21% |
| IWM240621P00196000 | 2024-04-26 3:17PM EDT | 2024-06-21 | 4.60 | 4.62 | 4.64 | -1.15 | -20.00% | 66 | 29,881 | 18.60% |
| IWM240628P00196000 | 2024-04-26 2:19PM EDT | 2024-06-28 | 4.97 | 4.90 | 4.94 | -1.16 | -18.92% | 41 | 541 | 18.48% |
| IWM240719P00196000 | 2024-04-26 3:11PM EDT | 2024-07-19 | 5.63 | 5.65 | 5.70 | -1.34 | -19.23% | 32 | 322 | 18.07% |
| IWM240816P00196000 | 2024-04-26 10:52AM EDT | 2024-08-16 | 6.95 | 6.55 | 6.60 | -0.59 | -7.82% | 6 | 6,700 | 17.75% |
| IWM240920P00196000 | 2024-04-26 2:01PM EDT | 2024-09-20 | 7.51 | 7.48 | 7.52 | -1.32 | -14.95% | 19 | 1,022 | 17.36% |
| IWM240930P00196000 | 2024-04-12 3:32PM EDT | 2024-09-30 | 8.93 | 7.71 | 7.78 | 0.00 | - | 2 | 642 | 17.31% |
| IWM241018P00196000 | 2024-04-25 11:28AM EDT | 2024-10-18 | 10.00 | 8.25 | 8.34 | 0.00 | - | 4 | 117 | 17.43% |
| IWM241115P00196000 | 2024-04-26 11:46AM EDT | 2024-11-15 | 9.58 | 9.19 | 9.28 | -2.54 | -20.96% | 500 | 93 | 17.80% |
| IWM241231P00196000 | 2024-04-22 3:43PM EDT | 2024-12-31 | 11.78 | 10.12 | 10.26 | 0.00 | - | 2 | 145 | 17.60% |
| IWM250117P00196000 | 2024-04-16 2:14PM EDT | 2025-01-17 | 12.43 | 10.48 | 10.58 | 0.00 | - | 4 | 334 | 17.51% |
| IWM250321P00196000 | 2024-04-26 10:19AM EDT | 2025-03-21 | 11.63 | 11.55 | 11.69 | -2.97 | -20.34% | 10 | 468 | 17.24% |
| IWM250331P00196000 | 2024-04-01 11:42AM EDT | 2025-03-31 | 9.10 | 11.61 | 11.92 | 0.00 | - | - | 4 | 17.30% |
| IWM260116P00196000 | 2024-01-08 5:00PM EDT | 2026-01-16 | 18.60 | 16.00 | 21.00 | 0.00 | - | - | 1 | 21.55% |
© 2024 Yahoo. Todos os direitos reservados.