Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.834,64 -1.054,22 (-1,62%)
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:201.00
Opções de comprapara22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240422C00201000 | 2024-04-19 3:59PM EDT | 2024-04-22 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 349 | 626 | 18.75% |
| IWM240424C00201000 | 2024-04-19 4:00PM EDT | 2024-04-24 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 95 | 264 | 19.83% |
| IWM240426C00201000 | 2024-04-19 4:09PM EDT | 2024-04-26 | 0.23 | 0.23 | 0.24 | -0.12 | -34.29% | 932 | 3,654 | 21.39% |
| IWM240503C00201000 | 2024-04-19 3:30PM EDT | 2024-05-03 | 0.74 | 0.90 | 0.93 | -0.24 | -24.49% | 29 | 3,634 | 23.15% |
| IWM240510C00201000 | 2024-04-19 3:39PM EDT | 2024-05-10 | 1.23 | 1.41 | 1.44 | -0.13 | -9.56% | 59 | 273 | 22.63% |
| IWM240517C00201000 | 2024-04-19 4:14PM EDT | 2024-05-17 | 2.01 | 1.99 | 2.02 | +0.08 | +4.15% | 6,567 | 5,432 | 22.95% |
| IWM240524C00201000 | 2024-04-19 1:10PM EDT | 2024-05-24 | 2.53 | 2.48 | 2.53 | +0.16 | +6.75% | 8 | 291 | 23.03% |
| IWM240531C00201000 | 2024-04-19 3:53PM EDT | 2024-05-31 | 2.68 | 2.84 | 2.91 | -0.05 | -1.83% | 18 | 94 | 22.67% |
| IWM240621C00201000 | 2024-04-19 1:47PM EDT | 2024-06-21 | 3.99 | 4.07 | 4.12 | +0.09 | +2.31% | 159 | 1,947 | 22.64% |
| IWM240628C00201000 | 2024-04-19 3:44PM EDT | 2024-06-28 | 4.15 | 4.45 | 4.52 | -0.47 | -10.17% | 8 | 1,218 | 22.75% |
| IWM240719C00201000 | 2024-04-19 2:26PM EDT | 2024-07-19 | 5.20 | 5.55 | 5.63 | -0.19 | -3.53% | 1 | 253 | 22.99% |
| IWM240816C00201000 | 2024-04-19 12:43PM EDT | 2024-08-16 | 6.73 | 7.00 | 7.09 | -0.62 | -8.44% | 751 | 276 | 23.54% |
| IWM240920C00201000 | 2024-04-18 11:18AM EDT | 2024-09-20 | 9.70 | 8.65 | 8.74 | 0.00 | - | 80 | 1,004 | 24.05% |
| IWM240930C00201000 | 2024-04-05 2:10PM EDT | 2024-09-30 | 16.05 | 8.83 | 8.96 | 0.00 | - | 2 | 1 | 23.74% |
| IWM241018C00201000 | 2024-04-18 4:07PM EDT | 2024-10-18 | 9.32 | 9.57 | 9.69 | 0.00 | - | 2,283 | 2,101 | 23.89% |
| IWM241115C00201000 | 2024-04-19 2:02PM EDT | 2024-11-15 | 10.85 | 11.10 | 11.24 | -0.25 | -2.25% | 103 | 94 | 24.92% |
| IWM241220C00201000 | 2024-04-12 9:41AM EDT | 2024-12-20 | 11.83 | 12.25 | 12.52 | -5.64 | -32.28% | 1 | 165 | 25.11% |
| IWM241231C00201000 | 2024-04-15 1:31PM EDT | 2024-12-31 | 14.24 | 12.44 | 12.81 | 0.00 | - | 1 | 7 | 25.01% |
| IWM250117C00201000 | 2024-04-18 10:27AM EDT | 2025-01-17 | 13.80 | 13.07 | 13.43 | 0.00 | - | 1 | 126 | 25.15% |
| IWM250321C00201000 | 2024-04-18 9:31AM EDT | 2025-03-21 | 15.68 | 15.20 | 15.63 | 0.00 | - | 19 | 29 | 25.65% |
| IWM250331C00201000 | 2024-04-16 2:09PM EDT | 2025-03-31 | 17.30 | 15.34 | 15.94 | 0.00 | - | 1 | 1 | 25.69% |
| IWM250620C00201000 | 2024-04-17 11:11AM EDT | 2025-06-20 | 19.16 | 17.96 | 18.40 | 0.00 | - | 8 | 56 | 26.08% |
| IWM251219C00201000 | 2024-04-04 9:35AM EDT | 2025-12-19 | 31.47 | 22.77 | 23.42 | 0.00 | - | 1 | 1 | 26.88% |
| IWM260116C00201000 | 2024-04-10 2:21PM EDT | 2026-01-16 | 29.00 | 22.52 | 25.01 | 0.00 | - | 2 | 12 | 27.85% |
Opções de vendapara22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240422P00201000 | 2024-04-19 2:55PM EDT | 2024-04-22 | 9.14 | 7.75 | 7.90 | +1.22 | +15.40% | 4 | 472 | 22.66% |
| IWM240424P00201000 | 2024-04-19 3:05PM EDT | 2024-04-24 | 9.06 | 7.77 | 7.92 | +0.87 | +10.62% | 32 | 78 | 18.85% |
| IWM240426P00201000 | 2024-04-19 4:10PM EDT | 2024-04-26 | 7.91 | 7.86 | 8.00 | -0.37 | -4.47% | 128 | 8,467 | 18.85% |
| IWM240503P00201000 | 2024-04-19 3:55PM EDT | 2024-05-03 | 8.50 | 8.34 | 8.49 | -0.67 | -7.31% | 71 | 571 | 20.12% |
| IWM240510P00201000 | 2024-04-19 3:08PM EDT | 2024-05-10 | 9.37 | 8.69 | 8.82 | +0.21 | +2.29% | 202 | 913 | 19.14% |
| IWM240517P00201000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 9.07 | 9.09 | 9.20 | -0.23 | -2.47% | 6,115 | 36,030 | 18.99% |
| IWM240524P00201000 | 2024-04-19 3:44PM EDT | 2024-05-24 | 10.02 | 9.41 | 9.54 | +0.22 | +2.24% | 64 | 225 | 18.81% |
| IWM240531P00201000 | 2024-04-19 2:53PM EDT | 2024-05-31 | 10.86 | 9.65 | 9.77 | +1.19 | +12.31% | 3 | 64 | 18.25% |
| IWM240621P00201000 | 2024-04-19 2:01PM EDT | 2024-06-21 | 11.61 | 10.70 | 10.82 | +0.58 | +5.26% | 248 | 3,157 | 18.70% |
| IWM240628P00201000 | 2024-04-19 3:47PM EDT | 2024-06-28 | 11.48 | 10.95 | 11.09 | +0.45 | +4.08% | 15 | 218 | 18.63% |
| IWM240719P00201000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 11.57 | 11.60 | 11.73 | -0.45 | -3.74% | 6 | 237 | 18.16% |
| IWM240816P00201000 | 2024-04-16 3:43PM EDT | 2024-08-16 | 11.27 | 12.37 | 12.50 | 0.00 | - | 7 | 1,430 | 17.75% |
| IWM240920P00201000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 13.35 | 13.18 | 13.31 | +0.22 | +1.68% | 570 | 1,841 | 17.31% |
| IWM241018P00201000 | 2024-04-11 1:35PM EDT | 2024-10-18 | 9.58 | 13.82 | 14.12 | 0.00 | - | 12 | 64 | 17.48% |
| IWM241115P00201000 | 2024-04-10 3:20PM EDT | 2024-11-15 | 11.16 | 14.69 | 14.91 | 0.00 | - | 8 | 463 | 17.66% |
| IWM241220P00201000 | 2024-04-11 3:47PM EDT | 2024-12-20 | 11.13 | 15.31 | 15.63 | 0.00 | - | 16 | 398 | 17.52% |
| IWM241231P00201000 | 2024-04-10 11:51AM EDT | 2024-12-31 | 12.06 | 15.43 | 15.82 | 0.00 | - | 2 | 2 | 17.44% |
| IWM250117P00201000 | 2024-04-19 1:55PM EDT | 2025-01-17 | 16.61 | 15.72 | 16.10 | +1.34 | +8.78% | 8 | 632 | 17.32% |
| IWM250321P00201000 | 2024-04-10 1:21PM EDT | 2025-03-21 | 13.34 | 16.68 | 17.11 | 0.00 | - | 36 | 90 | 17.00% |
| IWM250331P00201000 | 2024-04-10 10:51AM EDT | 2025-03-31 | 13.26 | 16.74 | 17.30 | 0.00 | - | - | 4 | 17.01% |
| IWM250620P00201000 | 2024-04-02 2:18PM EDT | 2025-06-20 | 13.58 | 17.83 | 18.24 | 0.00 | - | 8 | 31 | 16.46% |
| IWM251219P00201000 | 2023-12-22 3:47PM EDT | 2025-12-19 | 18.70 | 19.83 | 20.35 | 0.00 | - | 1 | 2 | 15.92% |
| IWM260116P00201000 | 2024-02-16 5:00PM EDT | 2026-01-16 | 18.40 | 15.87 | 18.15 | 0.00 | - | 1 | 1 | 13.39% |
© 2024 Yahoo. Todos os direitos reservados.