Mercado fechará em 6 h 13 min
BOVESPA
124.053,31 -687,38 (-0,55%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 0,00 (0,00%) PETROLEO CRU
82,65 -0,16 (-0,19%) OURO
2.330,80 -7,60 (-0,33%) Bitcoin USD
63.441,25 -2.707,61 (-4,09%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:47AM EDT. Mercado aberto.
Preço de exercício:199.00
Opções de comprapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240425C00199000 | 2024-04-25 9:31AM EDT | 2024-04-25 | 0.03 | 0.03 | 0.04 | -0.34 | -91.89% | 117 | 1,303 | 23.83% |
| IWM240426C00199000 | 2024-04-25 9:32AM EDT | 2024-04-26 | 0.27 | 0.18 | 0.19 | -0.50 | -70.42% | 144 | 2,808 | 24.12% |
| IWM240429C00199000 | 2024-04-24 4:13PM EDT | 2024-04-29 | 1.06 | 0.33 | 0.37 | 0.00 | - | 961 | 1,128 | 18.80% |
| IWM240430C00199000 | 2024-04-25 9:30AM EDT | 2024-04-30 | 0.57 | 0.00 | 0.00 | -0.75 | -36.23% | 2 | 171 | 3.13% |
| IWM240501C00199000 | 2024-04-25 9:31AM EDT | 2024-05-01 | 0.93 | 0.82 | 0.89 | -0.89 | -32.84% | 31 | 353 | 22.62% |
| IWM240502C00199000 | 2024-04-24 3:21PM EDT | 2024-05-02 | 1.83 | 1.21 | 1.26 | 0.00 | - | 53 | 154 | 25.05% |
| IWM240503C00199000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 1.37 | 1.36 | 1.42 | -0.97 | -41.45% | 1 | 1,508 | 25.15% |
| IWM240510C00199000 | 2024-04-24 4:06PM EDT | 2024-05-10 | 3.09 | 2.02 | 2.09 | 0.00 | - | 184 | 690 | 23.46% |
| IWM240517C00199000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 2.84 | 0.00 | 0.00 | -1.05 | -21.26% | 9 | 4,476 | 1.56% |
| IWM240524C00199000 | 2024-04-24 3:25PM EDT | 2024-05-24 | 4.39 | 3.37 | 3.43 | 0.00 | - | 136 | 225 | 23.53% |
| IWM240531C00199000 | 2024-04-24 1:54PM EDT | 2024-05-31 | 4.99 | 3.79 | 3.87 | 0.00 | - | 6 | 217 | 23.04% |
| IWM240621C00199000 | 2024-04-24 3:48PM EDT | 2024-06-21 | 6.27 | 5.13 | 5.23 | 0.00 | - | 1,099 | 4,416 | 22.90% |
| IWM240628C00199000 | 2024-04-24 9:56AM EDT | 2024-06-28 | 7.14 | 5.51 | 5.59 | 0.00 | - | 14 | 546 | 22.75% |
| IWM240719C00199000 | 2024-04-24 12:58PM EDT | 2024-07-19 | 7.65 | 6.73 | 6.82 | 0.00 | - | 52 | 224 | 23.08% |
| IWM240816C00199000 | 2024-04-24 10:55AM EDT | 2024-08-16 | 9.46 | 8.30 | 8.48 | 0.00 | - | 3 | 886 | 23.89% |
| IWM240920C00199000 | 2024-04-24 1:49PM EDT | 2024-09-20 | 11.37 | 10.02 | 10.15 | 0.00 | - | 4 | 2,013 | 24.27% |
| IWM240930C00199000 | 2024-04-24 1:06PM EDT | 2024-09-30 | 11.26 | 10.13 | 10.50 | 0.00 | - | 11 | 302 | 24.18% |
| IWM241018C00199000 | 2024-04-23 2:49PM EDT | 2024-10-18 | 13.25 | 10.87 | 11.09 | 0.00 | - | 5 | 1,237 | 24.01% |
| IWM241115C00199000 | 2024-04-19 2:02PM EDT | 2024-11-15 | 11.80 | 12.53 | 12.73 | 0.00 | - | 2 | 2,436 | 25.13% |
| IWM241231C00199000 | 2024-04-24 10:31AM EDT | 2024-12-31 | 15.78 | 13.89 | 14.62 | 0.00 | - | 40 | 49 | 25.64% |
| IWM250117C00199000 | 2024-04-24 3:52PM EDT | 2025-01-17 | 16.11 | 14.49 | 14.84 | 0.00 | - | 105 | 184 | 25.14% |
| IWM250321C00199000 | 2024-04-23 11:38AM EDT | 2025-03-21 | 18.99 | 16.72 | 17.08 | 0.00 | - | 2 | 1,496 | 25.65% |
| IWM250620C00199000 | 2024-04-24 3:32PM EDT | 2025-06-20 | 21.11 | 19.75 | 20.32 | 0.00 | - | 2 | 73 | 26.60% |
| IWM251219C00199000 | 2024-04-19 3:08PM EDT | 2025-12-19 | 23.48 | 23.94 | 25.34 | 0.00 | - | 1 | 5 | 27.27% |
| IWM260116C00199000 | 2024-04-19 10:27AM EDT | 2026-01-16 | 24.62 | 24.70 | 26.88 | 0.00 | - | 2 | 9 | 28.18% |
Opções de vendapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240425P00199000 | 2024-04-25 9:31AM EDT | 2024-04-25 | 4.05 | 3.44 | 3.71 | +2.41 | +146.95% | 13 | 480 | 0.00% |
| IWM240426P00199000 | 2024-04-25 9:31AM EDT | 2024-04-26 | 4.19 | 3.74 | 3.93 | +2.22 | +115.03% | 12 | 3,885 | 0.00% |
| IWM240429P00199000 | 2024-04-25 9:30AM EDT | 2024-04-29 | 3.93 | 3.80 | 0.00 | +1.80 | +545.45% | 2 | 504 | 0.00% |
| IWM240430P00199000 | 2024-04-24 4:14PM EDT | 2024-04-30 | 2.54 | 4.02 | 4.25 | 0.00 | - | 71 | 98 | 0.00% |
| IWM240501P00199000 | 2024-04-25 9:31AM EDT | 2024-05-01 | 4.34 | 4.39 | 4.59 | +0.97 | +28.12% | 18 | 83 | 14.99% |
| IWM240503P00199000 | 2024-04-24 3:21PM EDT | 2024-05-03 | 3.55 | 0.00 | 0.00 | 0.00 | - | 780 | 8,024 | 0.00% |
| IWM240510P00199000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 3.77 | 5.24 | 5.44 | 0.00 | - | 167 | 307 | 16.99% |
| IWM240517P00199000 | 2024-04-24 4:03PM EDT | 2024-05-17 | 4.50 | 5.85 | 5.98 | 0.00 | - | 467 | 8,000 | 17.37% |
| IWM240524P00199000 | 2024-04-24 12:58PM EDT | 2024-05-24 | 5.32 | 6.26 | 6.42 | 0.00 | - | 74 | 247 | 17.38% |
| IWM240531P00199000 | 2024-04-24 2:04PM EDT | 2024-05-31 | 5.23 | 0.00 | 0.00 | 0.00 | - | 31 | 65 | 0.00% |
| IWM240621P00199000 | 2024-04-24 4:05PM EDT | 2024-06-21 | 6.46 | 0.00 | 0.00 | 0.00 | - | 904 | 4,306 | 0.00% |
| IWM240628P00199000 | 2024-04-24 2:18PM EDT | 2024-06-28 | 6.96 | 7.99 | 8.17 | 0.00 | - | 7 | 310 | 17.45% |
| IWM240719P00199000 | 2024-04-24 2:13PM EDT | 2024-07-19 | 7.68 | 0.00 | 0.00 | 0.00 | - | 88 | 1,102 | 0.00% |
| IWM240816P00199000 | 2024-04-18 9:58AM EDT | 2024-08-16 | 10.95 | 9.57 | 9.75 | 0.00 | - | 20 | 1,140 | 16.91% |
| IWM240920P00199000 | 2024-04-24 10:04AM EDT | 2024-09-20 | 9.13 | 10.43 | 10.59 | 0.00 | - | 1 | 1,888 | 16.51% |
| IWM240930P00199000 | 2024-04-23 10:44AM EDT | 2024-09-30 | 9.46 | 10.45 | 10.86 | 0.00 | - | 10 | 42 | 16.51% |
| IWM241018P00199000 | 2024-04-24 9:44AM EDT | 2024-10-18 | 9.70 | 11.15 | 11.38 | 0.00 | - | 1 | 163 | 16.62% |
| IWM241115P00199000 | 2024-04-24 11:38AM EDT | 2024-11-15 | 11.20 | 0.00 | 0.00 | 0.00 | - | 131 | 749 | 0.00% |
| IWM241231P00199000 | 2024-02-29 10:44AM EDT | 2024-12-31 | 10.35 | 7.60 | 8.17 | 0.00 | - | 50 | 87 | 8.89% |
| IWM250117P00199000 | 2024-04-17 12:46PM EDT | 2025-01-17 | 14.95 | 13.30 | 13.53 | 0.00 | - | 1 | 335 | 16.76% |
| IWM250321P00199000 | 2024-04-24 11:15AM EDT | 2025-03-21 | 13.58 | 14.29 | 14.62 | 0.00 | - | 76 | 315 | 16.56% |
| IWM250620P00199000 | 2024-04-15 9:38AM EDT | 2025-06-20 | 14.12 | 15.54 | 15.92 | 0.00 | - | 2 | 345 | 16.23% |
| IWM251219P00199000 | 2024-04-23 3:05PM EDT | 2025-12-19 | 16.63 | 17.65 | 18.44 | 0.00 | - | 4 | 318 | 16.09% |
| IWM260116P00199000 | 2024-02-09 2:55PM EDT | 2026-01-16 | 17.87 | 14.36 | 16.20 | 0.00 | - | 1 | 1 | 13.54% |
© 2024 Yahoo. Todos os direitos reservados.