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
62.646,20 -1.429,62 (-2,23%)
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:197.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240429C00197000 | 2024-04-26 4:11PM EDT | 2024-04-29 | 1.89 | 1.84 | 1.93 | +0.67 | +54.92% | 2,230 | 905 | 15.67% |
| IWM240430C00197000 | 2024-04-26 3:24PM EDT | 2024-04-30 | 2.26 | 2.16 | 2.24 | +0.80 | +54.79% | 848 | 372 | 17.68% |
| IWM240501C00197000 | 2024-04-26 4:05PM EDT | 2024-05-01 | 2.80 | 2.78 | 2.85 | +0.84 | +42.86% | 1,003 | 223 | 22.75% |
| IWM240502C00197000 | 2024-04-26 3:57PM EDT | 2024-05-02 | 2.96 | 3.07 | 3.13 | +0.67 | +29.26% | 209 | 384 | 23.62% |
| IWM240503C00197000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 3.36 | 3.39 | 3.46 | +0.86 | +34.40% | 1,288 | 2,187 | 24.96% |
| IWM240510C00197000 | 2024-04-26 3:51PM EDT | 2024-05-10 | 4.17 | 4.19 | 4.26 | +1.54 | +58.56% | 91 | 834 | 22.91% |
| IWM240517C00197000 | 2024-04-26 4:05PM EDT | 2024-05-17 | 5.05 | 5.05 | 5.11 | +1.01 | +25.00% | 207 | 10,886 | 23.24% |
| IWM240524C00197000 | 2024-04-26 1:47PM EDT | 2024-05-24 | 5.86 | 5.70 | 5.76 | +1.02 | +21.07% | 311 | 333 | 23.12% |
| IWM240531C00197000 | 2024-04-26 11:11AM EDT | 2024-05-31 | 5.90 | 6.18 | 6.25 | +0.71 | +13.68% | 5 | 114 | 22.70% |
| IWM240621C00197000 | 2024-04-26 3:39PM EDT | 2024-06-21 | 7.50 | 7.57 | 7.63 | +1.20 | +19.05% | 268 | 7,616 | 22.43% |
| IWM240628C00197000 | 2024-04-26 3:20PM EDT | 2024-06-28 | 8.05 | 7.98 | 8.04 | +1.02 | +14.51% | 18 | 699 | 22.41% |
| IWM240719C00197000 | 2024-04-26 2:41PM EDT | 2024-07-19 | 9.40 | 9.28 | 9.38 | +0.98 | +11.64% | 37 | 1,407 | 22.96% |
| IWM240816C00197000 | 2024-04-26 12:31PM EDT | 2024-08-16 | 10.98 | 10.91 | 11.00 | +1.28 | +13.20% | 118 | 400 | 23.60% |
| IWM240920C00197000 | 2024-04-16 9:38AM EDT | 2024-09-20 | 11.24 | 12.71 | 12.81 | 0.00 | - | 40 | 2,028 | 24.23% |
| IWM240930C00197000 | 2024-04-26 11:44AM EDT | 2024-09-30 | 12.53 | 12.80 | 13.03 | +0.03 | +0.24% | 10 | 94 | 23.87% |
| IWM241018C00197000 | 2024-04-24 12:14PM EDT | 2024-10-18 | 12.84 | 13.56 | 13.78 | 0.00 | - | 1 | 5 | 23.99% |
| IWM241115C00197000 | 2024-04-23 10:53AM EDT | 2024-11-15 | 15.79 | 15.23 | 15.47 | 0.00 | - | 1 | 17 | 25.16% |
| IWM241231C00197000 | 2024-04-26 1:40PM EDT | 2024-12-31 | 17.06 | 16.74 | 17.16 | +1.19 | +7.50% | 15 | 119 | 25.32% |
| IWM250117C00197000 | 2024-04-18 1:41PM EDT | 2025-01-17 | 15.18 | 17.42 | 17.84 | 0.00 | - | 20 | 2,722 | 25.52% |
| IWM250321C00197000 | 2024-04-22 11:45AM EDT | 2025-03-21 | 17.34 | 19.75 | 20.21 | 0.00 | - | 1 | 12 | 26.13% |
| IWM260116C00197000 | 2024-04-26 3:20PM EDT | 2026-01-16 | 28.81 | 28.14 | 29.32 | +6.25 | +27.70% | 1 | 1 | 27.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240429P00197000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 0.27 | 0.25 | 0.27 | -1.70 | -86.29% | 11,457 | 1,042 | 10.69% |
| IWM240430P00197000 | 2024-04-26 4:08PM EDT | 2024-04-30 | 0.53 | 0.53 | 0.56 | -1.67 | -75.91% | 1,494 | 228 | 13.45% |
| IWM240501P00197000 | 2024-04-26 3:59PM EDT | 2024-05-01 | 1.21 | 1.12 | 1.15 | -1.37 | -53.10% | 445 | 131 | 18.92% |
| IWM240503P00197000 | 2024-04-26 4:02PM EDT | 2024-05-03 | 1.66 | 1.61 | 1.65 | -1.49 | -47.30% | 5,704 | 1,985 | 20.75% |
| IWM240510P00197000 | 2024-04-26 4:11PM EDT | 2024-05-10 | 2.24 | 2.23 | 2.27 | -1.38 | -38.12% | 140 | 866 | 18.78% |
| IWM240517P00197000 | 2024-04-26 4:12PM EDT | 2024-05-17 | 2.91 | 2.89 | 2.92 | -1.32 | -31.21% | 3,608 | 29,113 | 18.82% |
| IWM240524P00197000 | 2024-04-26 3:51PM EDT | 2024-05-24 | 3.40 | 3.33 | 3.38 | -1.30 | -27.66% | 184 | 755 | 18.42% |
| IWM240531P00197000 | 2024-04-26 11:12AM EDT | 2024-05-31 | 4.25 | 3.68 | 3.73 | -0.75 | -15.00% | 47 | 219 | 17.93% |
| IWM240621P00197000 | 2024-04-26 4:09PM EDT | 2024-06-21 | 5.01 | 4.99 | 5.04 | -1.25 | -19.97% | 198 | 15,567 | 18.44% |
| IWM240628P00197000 | 2024-04-26 11:48AM EDT | 2024-06-28 | 5.67 | 5.27 | 5.32 | -0.77 | -11.96% | 10 | 5,696 | 18.24% |
| IWM240719P00197000 | 2024-04-26 4:06PM EDT | 2024-07-19 | 6.03 | 6.04 | 6.10 | -1.27 | -17.40% | 407 | 1,595 | 17.87% |
| IWM240816P00197000 | 2024-04-25 3:50PM EDT | 2024-08-16 | 8.28 | 6.93 | 6.99 | 0.00 | - | 53 | 2,182 | 17.53% |
| IWM240920P00197000 | 2024-04-26 2:57PM EDT | 2024-09-20 | 7.89 | 7.84 | 7.92 | -1.57 | -16.60% | 12 | 1,833 | 17.16% |
| IWM240930P00197000 | 2024-04-25 9:54AM EDT | 2024-09-30 | 10.57 | 8.07 | 8.19 | 0.00 | - | 1 | 65 | 17.13% |
| IWM241018P00197000 | 2024-04-26 10:00AM EDT | 2024-10-18 | 8.85 | 8.61 | 8.72 | -0.85 | -8.76% | 2 | 122 | 17.20% |
| IWM241115P00197000 | 2024-04-25 1:01PM EDT | 2024-11-15 | 11.09 | 9.56 | 9.68 | 0.00 | - | 22 | 225 | 17.61% |
| IWM241231P00197000 | 2024-04-26 1:28PM EDT | 2024-12-31 | 10.53 | 10.44 | 10.77 | -1.04 | -8.99% | 1 | 79 | 17.59% |
| IWM250117P00197000 | 2024-04-26 3:13PM EDT | 2025-01-17 | 10.90 | 10.83 | 10.98 | -0.87 | -7.39% | 1 | 5,890 | 17.33% |
| IWM250321P00197000 | 2024-04-24 10:31AM EDT | 2025-03-21 | 12.29 | 11.86 | 12.11 | +0.08 | +0.66% | 4 | 2,341 | 17.10% |
| IWM250331P00197000 | 2024-04-17 11:06AM EDT | 2025-03-31 | 14.25 | 11.97 | 12.36 | 0.00 | - | - | 2 | 17.17% |
| IWM260116P00197000 | 2024-02-15 12:45PM EDT | 2026-01-16 | 16.43 | 14.39 | 16.58 | 0.00 | - | 2 | 1 | 16.70% |
© 2024 Yahoo. Todos os direitos reservados.