Mercado fechado
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,82 -0,54 (-0,65%) OURO
2.328,80 -13,30 (-0,57%) Bitcoin USD
64.127,73 -2.252,59 (-3,39%)
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:200.00
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240424C00200000 | 2024-04-24 4:06PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 13,885 | 4,528 | 11.33% |
| IWM240425C00200000 | 2024-04-24 4:14PM EDT | 2024-04-25 | 0.15 | 0.14 | 0.15 | -0.48 | -76.19% | 3,157 | 650 | 14.50% |
| IWM240426C00200000 | 2024-04-24 4:13PM EDT | 2024-04-26 | 0.48 | 0.44 | 0.47 | -0.49 | -50.52% | 6,868 | 11,604 | 18.31% |
| IWM240429C00200000 | 2024-04-24 3:58PM EDT | 2024-04-29 | 0.80 | 0.67 | 0.72 | -0.45 | -36.00% | 1,072 | 537 | 15.97% |
| IWM240430C00200000 | 2024-04-24 3:59PM EDT | 2024-04-30 | 0.97 | 0.87 | 0.93 | -0.52 | -34.90% | 522 | 375 | 16.97% |
| IWM240501C00200000 | 2024-04-24 3:28PM EDT | 2024-05-01 | 1.44 | 1.30 | 1.37 | -0.43 | -22.99% | 220 | 658 | 20.01% |
| IWM240502C00200000 | 2024-04-24 4:04PM EDT | 2024-05-02 | 1.58 | 1.50 | 1.57 | -0.81 | -33.89% | 167 | 190 | 20.58% |
| IWM240503C00200000 | 2024-04-24 4:05PM EDT | 2024-05-03 | 1.89 | 1.80 | 1.86 | -0.56 | -22.86% | 869 | 5,136 | 21.88% |
| IWM240510C00200000 | 2024-04-24 3:34PM EDT | 2024-05-10 | 2.57 | 2.52 | 2.59 | -0.66 | -20.43% | 681 | 2,508 | 21.22% |
| IWM240517C00200000 | 2024-04-24 4:01PM EDT | 2024-05-17 | 3.40 | 3.33 | 3.37 | -0.51 | -13.04% | 8,274 | 51,786 | 21.80% |
| IWM240524C00200000 | 2024-04-24 3:54PM EDT | 2024-05-24 | 4.08 | 3.92 | 3.99 | -0.88 | -17.74% | 75 | 585 | 21.91% |
| IWM240531C00200000 | 2024-04-24 3:21PM EDT | 2024-05-31 | 4.25 | 4.35 | 4.44 | -0.75 | -15.00% | 18 | 202 | 21.58% |
| IWM240621C00200000 | 2024-04-24 4:14PM EDT | 2024-06-21 | 5.75 | 5.69 | 5.76 | -0.54 | -8.59% | 965 | 70,496 | 21.50% |
| IWM240628C00200000 | 2024-04-24 3:52PM EDT | 2024-06-28 | 6.19 | 6.09 | 6.19 | -0.95 | -13.31% | 29 | 3,264 | 21.62% |
| IWM240719C00200000 | 2024-04-24 3:29PM EDT | 2024-07-19 | 7.30 | 7.32 | 7.43 | -0.72 | -8.98% | 48 | 3,064 | 22.06% |
| IWM240816C00200000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 9.06 | 8.90 | 9.03 | -0.64 | -6.60% | 213 | 2,876 | 22.80% |
| IWM240920C00200000 | 2024-04-24 1:49PM EDT | 2024-09-20 | 10.82 | 10.65 | 10.80 | -0.60 | -5.25% | 478 | 21,966 | 23.46% |
| IWM240930C00200000 | 2024-04-24 2:00PM EDT | 2024-09-30 | 11.01 | 10.83 | 11.08 | -0.64 | -5.49% | 26 | 306 | 23.26% |
| IWM241018C00200000 | 2024-04-24 11:19AM EDT | 2024-10-18 | 11.43 | 11.58 | 11.81 | -0.90 | -7.30% | 5 | 851 | 23.37% |
| IWM241115C00200000 | 2024-04-24 12:50PM EDT | 2024-11-15 | 12.93 | 13.20 | 13.47 | -1.25 | -8.82% | 1 | 838 | 24.53% |
| IWM241220C00200000 | 2024-04-24 3:43PM EDT | 2024-12-20 | 14.60 | 14.49 | 14.88 | -0.93 | -5.99% | 4 | 18,540 | 24.88% |
| IWM241231C00200000 | 2024-04-24 1:49PM EDT | 2024-12-31 | 15.00 | 14.65 | 15.11 | +1.28 | +9.33% | 4 | 174 | 24.68% |
| IWM250117C00200000 | 2024-04-24 2:59PM EDT | 2025-01-17 | 15.34 | 15.33 | 15.77 | -0.76 | -4.72% | 143 | 17,032 | 24.86% |
| IWM250321C00200000 | 2024-04-24 11:18AM EDT | 2025-03-21 | 17.56 | 17.60 | 18.09 | +2.08 | +13.44% | 109 | 1,196 | 25.47% |
| IWM250331C00200000 | 2024-04-23 12:03PM EDT | 2025-03-31 | 18.62 | 17.79 | 18.38 | 0.00 | - | 1 | 51 | 25.47% |
| IWM250620C00200000 | 2024-04-24 3:45PM EDT | 2025-06-20 | 20.75 | 20.51 | 21.20 | -1.05 | -4.82% | 6 | 8,790 | 26.24% |
| IWM251219C00200000 | 2024-04-23 10:20AM EDT | 2025-12-19 | 26.55 | 25.40 | 26.59 | 0.00 | - | 1 | 9,842 | 27.28% |
| IWM260116C00200000 | 2024-04-23 4:09PM EDT | 2026-01-16 | 26.99 | 25.89 | 27.18 | 0.00 | - | 2 | 241 | 27.25% |
| IWM260618C00200000 | 2024-04-16 9:43AM EDT | 2026-06-18 | 28.72 | 29.21 | 31.51 | 0.00 | - | 1 | 59 | 28.24% |
| IWM261218C00200000 | 2024-04-24 3:36PM EDT | 2026-12-18 | 34.58 | 33.18 | 35.95 | -3.42 | -9.00% | 5 | 1,300 | 28.95% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240424P00200000 | 2024-04-24 3:58PM EDT | 2024-04-24 | 2.09 | 2.31 | 2.52 | +0.25 | +13.59% | 451 | 486 | 22.56% |
| IWM240425P00200000 | 2024-04-24 3:59PM EDT | 2024-04-25 | 2.42 | 2.41 | 2.58 | +0.31 | +14.69% | 521 | 60 | 17.53% |
| IWM240426P00200000 | 2024-04-24 4:08PM EDT | 2024-04-26 | 2.75 | 2.70 | 2.87 | +0.38 | +16.03% | 2,139 | 6,482 | 19.73% |
| IWM240429P00200000 | 2024-04-24 3:57PM EDT | 2024-04-29 | 2.77 | 2.93 | 3.07 | +0.14 | +5.32% | 73 | 404 | 16.31% |
| IWM240430P00200000 | 2024-04-24 3:06PM EDT | 2024-04-30 | 3.62 | 3.11 | 3.24 | +0.79 | +27.92% | 321 | 239 | 16.87% |
| IWM240501P00200000 | 2024-04-24 3:28PM EDT | 2024-05-01 | 3.58 | 3.51 | 3.64 | +0.67 | +23.02% | 31 | 110 | 19.56% |
| IWM240503P00200000 | 2024-04-24 3:36PM EDT | 2024-05-03 | 4.03 | 3.96 | 4.02 | +0.40 | +11.02% | 96 | 6,745 | 20.59% |
| IWM240510P00200000 | 2024-04-24 11:30AM EDT | 2024-05-10 | 4.61 | 4.46 | 4.58 | +0.46 | +11.08% | 94 | 1,706 | 19.23% |
| IWM240517P00200000 | 2024-04-24 4:00PM EDT | 2024-05-17 | 5.02 | 5.11 | 5.17 | +0.24 | +5.02% | 3,730 | 81,273 | 19.18% |
| IWM240524P00200000 | 2024-04-24 3:41PM EDT | 2024-05-24 | 5.49 | 5.49 | 5.58 | +0.37 | +7.23% | 355 | 1,336 | 18.70% |
| IWM240531P00200000 | 2024-04-24 1:19PM EDT | 2024-05-31 | 6.02 | 5.78 | 5.90 | +0.62 | +11.48% | 22 | 80 | 18.16% |
| IWM240621P00200000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 6.85 | 7.07 | 7.13 | +0.10 | +1.48% | 368 | 88,920 | 18.50% |
| IWM240628P00200000 | 2024-04-24 3:42PM EDT | 2024-06-28 | 7.32 | 7.30 | 7.42 | +0.34 | +4.87% | 103 | 5,438 | 18.37% |
| IWM240719P00200000 | 2024-04-24 4:08PM EDT | 2024-07-19 | 8.10 | 8.05 | 8.16 | +0.41 | +5.33% | 190 | 4,151 | 17.93% |
| IWM240816P00200000 | 2024-04-24 4:01PM EDT | 2024-08-16 | 8.85 | 8.93 | 9.06 | +0.44 | +5.23% | 8 | 5,913 | 17.63% |
| IWM240920P00200000 | 2024-04-24 4:13PM EDT | 2024-09-20 | 9.78 | 9.80 | 9.95 | +0.19 | +1.98% | 145 | 25,233 | 17.21% |
| IWM240930P00200000 | 2024-04-23 3:43PM EDT | 2024-09-30 | 9.81 | 10.05 | 10.21 | 0.00 | - | 34 | 1,459 | 17.16% |
| IWM241018P00200000 | 2024-04-24 1:42PM EDT | 2024-10-18 | 10.56 | 10.57 | 10.72 | +0.30 | +2.92% | 1,000 | 5,486 | 17.20% |
| IWM241115P00200000 | 2024-04-24 9:33AM EDT | 2024-11-15 | 11.50 | 11.47 | 11.64 | +0.28 | +2.50% | 5 | 14,173 | 17.54% |
| IWM241220P00200000 | 2024-04-24 4:06PM EDT | 2024-12-20 | 12.27 | 12.22 | 12.39 | +0.32 | +2.68% | 3,021 | 41,269 | 17.39% |
| IWM241231P00200000 | 2024-04-23 3:01PM EDT | 2024-12-31 | 12.02 | 12.31 | 12.67 | 0.00 | - | 3 | 169 | 17.43% |
| IWM250117P00200000 | 2024-04-24 2:24PM EDT | 2025-01-17 | 12.79 | 12.69 | 12.88 | +0.42 | +3.40% | 144 | 10,913 | 17.19% |
| IWM250321P00200000 | 2024-04-24 10:38AM EDT | 2025-03-21 | 14.05 | 13.71 | 14.09 | -0.09 | -0.64% | 49 | 7,799 | 17.08% |
| IWM250331P00200000 | 2024-04-22 2:30PM EDT | 2025-03-31 | 14.96 | 13.83 | 14.27 | 0.00 | - | 2 | 3 | 17.06% |
| IWM250620P00200000 | 2024-04-23 3:59PM EDT | 2025-06-20 | 15.07 | 15.02 | 15.43 | +0.12 | +0.80% | 2 | 21,345 | 16.71% |
| IWM251219P00200000 | 2024-04-24 4:06PM EDT | 2025-12-19 | 17.54 | 17.11 | 17.89 | -0.32 | -1.79% | 4,595 | 21,786 | 16.41% |
| IWM260116P00200000 | 2024-04-23 2:44PM EDT | 2026-01-16 | 17.28 | 17.34 | 18.30 | 0.00 | - | 4 | 13,546 | 16.43% |
| IWM260618P00200000 | 2024-04-24 2:11PM EDT | 2026-06-18 | 18.98 | 18.37 | 20.09 | -0.97 | -4.86% | 1 | 393 | 16.30% |
| IWM261218P00200000 | 2024-04-23 2:57PM EDT | 2026-12-18 | 20.58 | 19.93 | 21.85 | 0.00 | - | 1 | 1,572 | 16.06% |
© 2024 Yahoo. Todos os direitos reservados.