Mercado fechado
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
82,62 -0,11 (-0,13%) OURO
2.391,60 -6,40 (-0,27%) Bitcoin USD
63.040,26 +1.959,88 (+3,21%)
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:203.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00203000 | 2024-04-18 4:14PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5,293 | 17,218 | 40.63% |
| IWM240422C00203000 | 2024-04-18 4:04PM EDT | 2024-04-22 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 100 | 415 | 23.24% |
| IWM240424C00203000 | 2024-04-18 2:57PM EDT | 2024-04-24 | 0.08 | 0.07 | 0.08 | -0.11 | -57.89% | 89 | 109 | 22.27% |
| IWM240426C00203000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 0.15 | 0.16 | 0.18 | -0.11 | -42.31% | 1,317 | 1,433 | 22.61% |
| IWM240503C00203000 | 2024-04-18 3:55PM EDT | 2024-05-03 | 0.58 | 0.60 | 0.63 | -0.16 | -21.62% | 2,239 | 1,829 | 22.97% |
| IWM240510C00203000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 0.95 | 0.96 | 0.99 | -0.19 | -16.67% | 16 | 2,250 | 22.10% |
| IWM240517C00203000 | 2024-04-18 4:14PM EDT | 2024-05-17 | 1.45 | 1.44 | 1.46 | -0.19 | -11.59% | 1,053 | 19,487 | 22.35% |
| IWM240524C00203000 | 2024-04-18 3:53PM EDT | 2024-05-24 | 1.80 | 1.83 | 1.87 | -0.76 | -29.69% | 15 | 270 | 22.29% |
| IWM240531C00203000 | 2024-04-18 3:59PM EDT | 2024-05-31 | 2.15 | 2.14 | 2.19 | -0.63 | -22.66% | 130 | 148 | 21.92% |
| IWM240621C00203000 | 2024-04-18 3:22PM EDT | 2024-06-21 | 3.21 | 3.21 | 3.26 | -0.39 | -10.83% | 336 | 5,351 | 21.89% |
| IWM240628C00203000 | 2024-04-16 12:42PM EDT | 2024-06-28 | 3.70 | 3.56 | 3.62 | -1.04 | -21.94% | 3 | 769 | 21.98% |
| IWM240719C00203000 | 2024-04-18 2:51PM EDT | 2024-07-19 | 4.53 | 4.59 | 4.65 | -0.28 | -5.82% | 250 | 528 | 22.25% |
| IWM240816C00203000 | 2024-04-18 3:51PM EDT | 2024-08-16 | 6.00 | 5.95 | 6.03 | -1.17 | -16.32% | 18 | 495 | 22.82% |
| IWM240920C00203000 | 2024-04-18 2:10PM EDT | 2024-09-20 | 7.60 | 7.51 | 7.60 | -0.77 | -9.20% | 54 | 1,536 | 23.35% |
| IWM240930C00203000 | 2024-04-12 1:02PM EDT | 2024-09-30 | 11.30 | 7.69 | 7.81 | 0.00 | - | 2 | 2 | 23.05% |
| IWM241018C00203000 | 2024-04-11 2:33PM EDT | 2024-10-18 | 13.77 | 8.41 | 8.52 | 0.00 | - | 8 | 499 | 23.22% |
| IWM241115C00203000 | 2024-04-16 3:38PM EDT | 2024-11-15 | 11.27 | 9.91 | 10.03 | 0.00 | - | 2 | 32 | 24.27% |
| IWM241220C00203000 | 2024-04-18 2:34PM EDT | 2024-12-20 | 10.94 | 11.11 | 11.23 | -5.46 | -33.29% | 2 | 243 | 24.40% |
| IWM241231C00203000 | 2024-04-17 12:33PM EDT | 2024-12-31 | 11.96 | 11.17 | 11.60 | 0.00 | - | 1 | 18 | 24.45% |
| IWM250117C00203000 | 2024-04-18 9:34AM EDT | 2025-01-17 | 12.11 | 11.98 | 12.12 | -4.62 | -27.62% | 50 | 122 | 24.47% |
| IWM250321C00203000 | 2024-04-17 1:49PM EDT | 2025-03-21 | 14.43 | 13.92 | 14.44 | -0.70 | -4.63% | 1 | 25 | 25.22% |
| IWM250620C00203000 | 2024-04-17 11:22AM EDT | 2025-06-20 | 18.01 | 16.74 | 17.15 | 0.00 | - | 8 | 37 | 25.64% |
| IWM251219C00203000 | 2024-03-22 11:15AM EDT | 2025-12-19 | 29.66 | 21.53 | 22.15 | 0.00 | - | 1 | 1 | 26.50% |
| IWM260116C00203000 | 2024-04-11 2:06PM EDT | 2026-01-16 | 28.50 | 21.02 | 23.89 | 0.00 | - | 1 | 21 | 27.62% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00203000 | 2024-04-18 4:14PM EDT | 2024-04-19 | 10.10 | 10.03 | 10.20 | +0.13 | +1.30% | 75,375 | 22,718 | 48.44% |
| IWM240422P00203000 | 2024-04-18 1:20PM EDT | 2024-04-22 | 9.64 | 10.02 | 10.20 | +0.83 | +9.42% | 3 | 22 | 24.22% |
| IWM240424P00203000 | 2024-04-17 2:15PM EDT | 2024-04-24 | 8.66 | 10.04 | 10.21 | 0.00 | - | 21 | 58 | 20.51% |
| IWM240426P00203000 | 2024-04-18 4:00PM EDT | 2024-04-26 | 10.40 | 10.08 | 10.25 | +0.40 | +4.00% | 39 | 1,396 | 19.68% |
| IWM240503P00203000 | 2024-04-18 3:24PM EDT | 2024-05-03 | 10.53 | 10.35 | 10.51 | +0.36 | +3.54% | 10 | 466 | 19.41% |
| IWM240510P00203000 | 2024-04-18 3:44PM EDT | 2024-05-10 | 10.75 | 10.57 | 10.72 | +1.76 | +19.58% | 51 | 745 | 18.31% |
| IWM240517P00203000 | 2024-04-18 2:37PM EDT | 2024-05-17 | 11.30 | 10.87 | 11.01 | +0.57 | +5.31% | 2,267 | 13,966 | 18.25% |
| IWM240524P00203000 | 2024-04-18 10:55AM EDT | 2024-05-24 | 9.67 | 11.10 | 11.24 | -1.26 | -11.53% | 2 | 100 | 17.85% |
| IWM240531P00203000 | 2024-04-15 12:45PM EDT | 2024-05-31 | 8.65 | 11.29 | 11.47 | 0.00 | - | 2 | 135 | 17.59% |
| IWM240621P00203000 | 2024-04-18 12:34PM EDT | 2024-06-21 | 11.22 | 12.13 | 12.38 | +0.37 | +3.41% | 170 | 2,000 | 18.09% |
| IWM240628P00203000 | 2024-04-18 1:12PM EDT | 2024-06-28 | 11.94 | 12.41 | 12.54 | +1.35 | +12.75% | 13 | 452 | 17.75% |
| IWM240719P00203000 | 2024-04-17 11:42AM EDT | 2024-07-19 | 12.69 | 12.99 | 13.13 | +0.51 | +4.19% | 5 | 894 | 17.40% |
| IWM240816P00203000 | 2024-04-17 11:42AM EDT | 2024-08-16 | 13.15 | 13.69 | 13.84 | +0.14 | +1.08% | 29 | 800 | 17.07% |
| IWM240920P00203000 | 2024-04-16 2:21PM EDT | 2024-09-20 | 13.57 | 14.43 | 14.57 | -0.09 | -0.66% | 1 | 1,771 | 16.63% |
| IWM240930P00203000 | 2024-04-10 11:15AM EDT | 2024-09-30 | 10.47 | 14.55 | 14.93 | 0.00 | - | 1 | 2 | 16.88% |
| IWM241018P00203000 | 2024-04-17 12:43PM EDT | 2024-10-18 | 15.00 | 14.96 | 15.35 | 0.00 | - | 2 | 1,665 | 16.86% |
| IWM241115P00203000 | 2024-04-04 3:53PM EDT | 2024-11-15 | 10.93 | 15.83 | 16.05 | 0.00 | - | 40 | 493 | 16.97% |
| IWM241220P00203000 | 2024-04-17 3:49PM EDT | 2024-12-20 | 16.12 | 16.45 | 16.70 | 0.00 | - | 2 | 3,106 | 16.81% |
| IWM241231P00203000 | 2024-04-04 2:16PM EDT | 2024-12-31 | 10.79 | 16.54 | 16.85 | 0.00 | - | 1 | 3 | 16.68% |
| IWM250117P00203000 | 2024-04-16 1:00PM EDT | 2025-01-17 | 15.83 | 16.88 | 17.15 | 0.00 | - | 2 | 557 | 16.63% |
| IWM250321P00203000 | 2024-04-12 3:45PM EDT | 2025-03-21 | 15.44 | 17.76 | 18.10 | 0.00 | - | 104 | 4,725 | 16.33% |
| IWM250620P00203000 | 2024-03-19 10:23AM EDT | 2025-06-20 | 15.84 | 18.88 | 19.34 | 0.00 | - | 1 | 777 | 16.02% |
| IWM251219P00203000 | 2024-03-05 2:12PM EDT | 2025-12-19 | 17.28 | 16.39 | 17.55 | 0.00 | - | 20 | 11 | 11.58% |
| IWM260116P00203000 | 2024-02-27 4:56PM EDT | 2026-01-16 | 17.95 | 14.12 | 15.69 | 0.00 | - | - | 1 | 9.40% |
© 2024 Yahoo. Todos os direitos reservados.