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
82,80 -0,01 (-0,01%) OURO
2.327,60 -10,80 (-0,46%) Bitcoin USD
64.278,80 -2.154,09 (-3,24%)
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:202.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240424C00202000 | 2024-04-24 3:57PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,106 | 1,441 | 18.75% |
| IWM240425C00202000 | 2024-04-24 4:04PM EDT | 2024-04-25 | 0.05 | 0.03 | 0.04 | -0.16 | -76.19% | 429 | 111 | 16.70% |
| IWM240426C00202000 | 2024-04-24 4:00PM EDT | 2024-04-26 | 0.15 | 0.13 | 0.16 | -0.27 | -64.29% | 2,338 | 2,117 | 18.60% |
| IWM240429C00202000 | 2024-04-24 3:39PM EDT | 2024-04-29 | 0.28 | 0.27 | 0.30 | -0.30 | -51.72% | 453 | 424 | 15.87% |
| IWM240430C00202000 | 2024-04-24 3:54PM EDT | 2024-04-30 | 0.48 | 0.40 | 0.43 | -0.33 | -40.74% | 178 | 303 | 16.63% |
| IWM240501C00202000 | 2024-04-24 1:26PM EDT | 2024-05-01 | 0.73 | 0.73 | 0.77 | -0.72 | -49.66% | 32 | 109 | 19.63% |
| IWM240502C00202000 | 2024-04-24 3:23PM EDT | 2024-05-02 | 0.90 | 0.88 | 0.93 | -0.67 | -42.68% | 273 | 309 | 20.15% |
| IWM240503C00202000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 1.21 | 1.14 | 1.18 | -0.39 | -24.38% | 117 | 2,434 | 21.46% |
| IWM240510C00202000 | 2024-04-24 3:54PM EDT | 2024-05-10 | 1.88 | 1.76 | 1.82 | -0.44 | -18.97% | 108 | 780 | 20.76% |
| IWM240517C00202000 | 2024-04-24 4:05PM EDT | 2024-05-17 | 2.54 | 2.52 | 2.55 | -0.48 | -15.89% | 3,602 | 19,228 | 21.40% |
| IWM240524C00202000 | 2024-04-24 2:42PM EDT | 2024-05-24 | 3.02 | 3.06 | 3.13 | -0.53 | -14.93% | 102 | 221 | 21.50% |
| IWM240531C00202000 | 2024-04-24 3:52PM EDT | 2024-05-31 | 3.55 | 3.46 | 3.55 | -0.48 | -11.91% | 64 | 215 | 21.14% |
| IWM240621C00202000 | 2024-04-24 3:44PM EDT | 2024-06-21 | 4.81 | 4.78 | 4.83 | -0.71 | -12.86% | 89 | 8,102 | 21.13% |
| IWM240628C00202000 | 2024-04-24 2:44PM EDT | 2024-06-28 | 5.11 | 5.17 | 5.26 | -0.66 | -11.44% | 51 | 875 | 21.28% |
| IWM240719C00202000 | 2024-04-24 1:14PM EDT | 2024-07-19 | 6.28 | 6.36 | 6.47 | -0.74 | -10.54% | 48 | 1,549 | 21.73% |
| IWM240816C00202000 | 2024-04-24 11:50AM EDT | 2024-08-16 | 7.58 | 7.91 | 8.03 | +0.28 | +3.84% | 2 | 758 | 22.45% |
| IWM240920C00202000 | 2024-04-24 1:49PM EDT | 2024-09-20 | 9.78 | 9.62 | 9.76 | -0.58 | -5.60% | 817 | 1,024 | 23.09% |
| IWM240930C00202000 | 2024-04-24 1:28PM EDT | 2024-09-30 | 9.81 | 9.80 | 10.09 | +1.18 | +13.67% | 12 | 2 | 22.99% |
| IWM241018C00202000 | 2024-04-18 3:21PM EDT | 2024-10-18 | 8.89 | 10.57 | 10.85 | 0.00 | - | 884 | 1,152 | 23.18% |
| IWM241115C00202000 | 2024-04-24 10:11AM EDT | 2024-11-15 | 12.92 | 12.16 | 12.46 | +2.53 | +24.35% | 5 | 157 | 24.27% |
| IWM241220C00202000 | 2024-04-12 2:04PM EDT | 2024-12-20 | 15.20 | 13.43 | 13.76 | 0.00 | - | 11 | 518 | 24.46% |
| IWM241231C00202000 | 2024-04-24 4:05PM EDT | 2024-12-31 | 14.00 | 13.60 | 14.05 | +1.59 | +12.81% | 2 | 108 | 24.37% |
| IWM250117C00202000 | 2024-04-19 12:22PM EDT | 2025-01-17 | 12.37 | 14.28 | 14.71 | 0.00 | - | 2 | 407 | 24.56% |
| IWM250321C00202000 | 2024-04-18 1:15PM EDT | 2025-03-21 | 15.11 | 16.53 | 17.03 | 0.00 | - | 3 | 27 | 25.19% |
| IWM250620C00202000 | 2024-04-17 11:14AM EDT | 2025-06-20 | 18.70 | 19.44 | 20.02 | 0.00 | - | 8 | 36 | 25.84% |
| IWM251219C00202000 | 2024-04-17 3:50PM EDT | 2025-12-19 | 22.93 | 24.33 | 25.50 | 0.00 | - | 1 | 12 | 27.02% |
| IWM260116C00202000 | 2024-04-02 9:51AM EDT | 2026-01-16 | 29.47 | 24.82 | 26.10 | 0.00 | - | 60 | 67 | 27.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240424P00202000 | 2024-04-24 3:09PM EDT | 2024-04-24 | 4.69 | 4.31 | 4.52 | +1.64 | +53.77% | 17 | 22 | 34.28% |
| IWM240426P00202000 | 2024-04-24 3:31PM EDT | 2024-04-26 | 4.54 | 4.37 | 4.60 | +0.64 | +16.41% | 2 | 4,303 | 21.92% |
| IWM240429P00202000 | 2024-04-24 9:35AM EDT | 2024-04-29 | 4.07 | 4.49 | 4.68 | -4.94 | -54.83% | 2 | 92 | 16.87% |
| IWM240430P00202000 | 2024-04-19 12:50PM EDT | 2024-04-30 | 9.39 | 4.61 | 4.81 | 0.00 | - | 2 | 2 | 17.46% |
| IWM240503P00202000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 5.15 | 5.22 | 5.38 | +0.36 | +7.52% | 22 | 1,251 | 20.36% |
| IWM240510P00202000 | 2024-04-23 3:27PM EDT | 2024-05-10 | 5.23 | 5.70 | 5.85 | 0.00 | - | 111 | 687 | 18.85% |
| IWM240517P00202000 | 2024-04-24 2:14PM EDT | 2024-05-17 | 6.56 | 6.31 | 6.38 | +0.78 | +13.49% | 50 | 13,774 | 18.79% |
| IWM240524P00202000 | 2024-04-24 2:36PM EDT | 2024-05-24 | 6.93 | 6.63 | 6.76 | -1.37 | -16.51% | 1 | 165 | 18.32% |
| IWM240531P00202000 | 2024-04-23 1:43PM EDT | 2024-05-31 | 6.30 | 6.91 | 7.05 | 0.00 | - | 15 | 237 | 17.77% |
| IWM240621P00202000 | 2024-04-24 3:42PM EDT | 2024-06-21 | 8.08 | 8.16 | 8.22 | +0.50 | +6.60% | 38 | 15,982 | 18.13% |
| IWM240628P00202000 | 2024-04-19 3:35PM EDT | 2024-06-28 | 12.15 | 8.38 | 8.51 | 0.00 | - | 2 | 294 | 18.03% |
| IWM240719P00202000 | 2024-04-19 3:29PM EDT | 2024-07-19 | 12.69 | 9.10 | 9.23 | 0.00 | - | 11 | 600 | 17.62% |
| IWM240816P00202000 | 2024-04-23 3:01PM EDT | 2024-08-16 | 9.32 | 9.94 | 10.09 | 0.00 | - | 2 | 795 | 17.31% |
| IWM240920P00202000 | 2024-04-19 3:29PM EDT | 2024-09-20 | 14.27 | 10.80 | 10.95 | 0.00 | - | 801 | 2,571 | 16.88% |
| IWM241018P00202000 | 2024-04-23 10:02AM EDT | 2024-10-18 | 11.79 | 11.52 | 11.73 | 0.00 | - | 1 | 1,123 | 16.93% |
| IWM241115P00202000 | 2024-04-12 12:56PM EDT | 2024-11-15 | 12.50 | 12.43 | 12.60 | 0.00 | - | 4 | 116 | 17.22% |
| IWM241220P00202000 | 2024-04-18 2:37PM EDT | 2024-12-20 | 16.30 | 13.17 | 13.33 | 0.00 | - | 2 | 3,462 | 17.06% |
| IWM241231P00202000 | 2024-04-22 1:40PM EDT | 2024-12-31 | 14.60 | 13.25 | 13.68 | 0.00 | - | 1 | 7 | 17.22% |
| IWM250117P00202000 | 2024-04-11 3:46PM EDT | 2025-01-17 | 12.00 | 13.63 | 13.82 | 0.00 | - | 12 | 754 | 16.88% |
| IWM250321P00202000 | 2024-04-24 10:37AM EDT | 2025-03-21 | 14.58 | 14.62 | 14.92 | -2.51 | -14.69% | 21 | 1,108 | 16.66% |
| IWM250620P00202000 | 2024-04-24 1:45PM EDT | 2025-06-20 | 15.92 | 15.92 | 16.32 | +1.60 | +11.17% | 1 | 184 | 16.41% |
| IWM251219P00202000 | 2024-04-24 11:00AM EDT | 2025-12-19 | 18.35 | 17.99 | 18.78 | -0.45 | -2.39% | 42 | 81 | 16.15% |
| IWM260116P00202000 | 2024-03-22 1:28PM EDT | 2026-01-16 | 16.04 | 19.88 | 21.99 | 0.00 | - | 2 | 1 | 18.89% |
© 2024 Yahoo. Todos os direitos reservados.