Mercado fechará em 33 mins
BOVESPA
123.924,69 -246,46 (-0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.658,74 +243,05 (+0,44%) PETROLEO CRU
82,71 +0,02 (+0,02%) OURO
2.399,40 +11,00 (+0,46%) Bitcoin USD
63.366,39 +2.427,42 (+3,98%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:27PM EDT. Mercado aberto.
Preço de exercício:204.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00204000 | 2024-04-18 3:08PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 699 | 17,015 | 30.47% |
| IWM240422C00204000 | 2024-04-18 2:46PM EDT | 2024-04-22 | 0.01 | 0.02 | 0.03 | -0.07 | -87.50% | 65 | 544 | 22.27% |
| IWM240424C00204000 | 2024-04-18 11:36AM EDT | 2024-04-24 | 0.14 | 0.06 | 0.07 | +0.03 | +27.27% | 47 | 516 | 21.49% |
| IWM240426C00204000 | 2024-04-18 2:33PM EDT | 2024-04-26 | 0.13 | 0.13 | 0.14 | -0.07 | -35.00% | 770 | 1,080 | 21.53% |
| IWM240503C00204000 | 2024-04-18 3:06PM EDT | 2024-05-03 | 0.52 | 0.52 | 0.54 | -0.10 | -16.13% | 682 | 1,318 | 22.44% |
| IWM240510C00204000 | 2024-04-18 2:56PM EDT | 2024-05-10 | 0.80 | 0.85 | 0.87 | -0.21 | -20.79% | 120 | 171 | 21.74% |
| IWM240517C00204000 | 2024-04-18 3:10PM EDT | 2024-05-17 | 1.29 | 1.27 | 1.29 | -0.13 | -9.15% | 294 | 9,077 | 21.94% |
| IWM240524C00204000 | 2024-04-18 2:58PM EDT | 2024-05-24 | 1.61 | 1.64 | 1.67 | -0.21 | -11.54% | 33 | 856 | 21.90% |
| IWM240531C00204000 | 2024-04-18 3:09PM EDT | 2024-05-31 | 1.94 | 1.96 | 1.99 | -0.50 | -20.49% | 33 | 105 | 21.64% |
| IWM240621C00204000 | 2024-04-18 2:45PM EDT | 2024-06-21 | 2.91 | 2.99 | 3.02 | -0.26 | -8.20% | 650 | 6,878 | 21.67% |
| IWM240628C00204000 | 2024-04-18 2:44PM EDT | 2024-06-28 | 3.25 | 3.31 | 3.34 | -0.34 | -9.47% | 8 | 1,836 | 21.68% |
| IWM240719C00204000 | 2024-04-18 11:00AM EDT | 2024-07-19 | 5.10 | 4.31 | 4.35 | +0.31 | +6.47% | 3 | 1,523 | 22.00% |
| IWM240816C00204000 | 2024-04-18 9:55AM EDT | 2024-08-16 | 5.91 | 5.65 | 5.70 | +0.01 | +0.17% | 1 | 1,843 | 22.59% |
| IWM240920C00204000 | 2024-04-18 11:29AM EDT | 2024-09-20 | 8.14 | 7.17 | 7.25 | +0.38 | +4.90% | 39 | 456 | 23.14% |
| IWM240930C00204000 | 2024-04-10 10:28AM EDT | 2024-09-30 | 12.32 | 7.41 | 7.49 | 0.00 | - | 2 | 2 | 22.91% |
| IWM241018C00204000 | 2024-04-18 11:26AM EDT | 2024-10-18 | 9.22 | 8.07 | 8.14 | -0.43 | -4.46% | 2 | 363 | 23.00% |
| IWM241115C00204000 | 2024-04-18 11:26AM EDT | 2024-11-15 | 10.77 | 9.56 | 9.64 | -0.04 | -0.37% | 9 | 111 | 24.05% |
| IWM241220C00204000 | 2024-04-18 1:22PM EDT | 2024-12-20 | 10.97 | 10.73 | 10.82 | -0.93 | -7.82% | 63 | 2,689 | 24.18% |
| IWM241231C00204000 | 2024-04-12 9:30AM EDT | 2024-12-31 | 11.11 | 10.96 | 11.16 | -4.69 | -29.68% | 4 | 855 | 24.19% |
| IWM250117C00204000 | 2024-04-18 11:42AM EDT | 2025-01-17 | 12.55 | 11.66 | 11.71 | -2.92 | -18.88% | 3 | 241 | 24.27% |
| IWM250321C00204000 | 2024-04-18 9:43AM EDT | 2025-03-21 | 13.96 | 13.65 | 13.94 | -0.73 | -4.97% | 1 | 159 | 24.92% |
| IWM250620C00204000 | 2024-04-17 11:09AM EDT | 2025-06-20 | 17.60 | 16.37 | 16.63 | 0.00 | - | 2 | 77 | 25.36% |
| IWM251219C00204000 | 2024-04-17 11:13AM EDT | 2025-12-19 | 22.64 | 21.23 | 21.59 | 0.00 | - | 10 | 513 | 26.23% |
| IWM260116C00204000 | 2024-03-06 11:33AM EDT | 2026-01-16 | 29.80 | 26.50 | 31.50 | 0.00 | - | 1 | 1 | 35.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00204000 | 2024-04-18 1:41PM EDT | 2024-04-19 | 10.89 | 10.88 | 11.01 | +0.36 | +3.42% | 57 | 3,993 | 0.00% |
| IWM240422P00204000 | 2024-04-17 12:00PM EDT | 2024-04-22 | 9.65 | 10.95 | 11.12 | 0.00 | - | 5 | 2 | 26.27% |
| IWM240424P00204000 | 2024-04-18 11:30AM EDT | 2024-04-24 | 8.90 | 10.99 | 11.14 | -1.90 | -17.59% | 20 | 0 | 23.05% |
| IWM240426P00204000 | 2024-04-18 2:51PM EDT | 2024-04-26 | 11.51 | 11.04 | 11.18 | +0.54 | +4.92% | 678 | 2,505 | 21.68% |
| IWM240503P00204000 | 2024-04-18 3:07PM EDT | 2024-05-03 | 11.26 | 11.21 | 11.35 | +0.20 | +1.81% | 11 | 1,286 | 19.39% |
| IWM240510P00204000 | 2024-04-17 1:12PM EDT | 2024-05-10 | 10.50 | 11.34 | 11.48 | 0.00 | - | 96 | 1,198 | 17.73% |
| IWM240517P00204000 | 2024-04-18 12:45PM EDT | 2024-05-17 | 11.71 | 11.70 | 11.81 | -0.06 | -0.51% | 33 | 10,212 | 18.34% |
| IWM240524P00204000 | 2024-04-18 9:56AM EDT | 2024-05-24 | 11.50 | 11.87 | 11.99 | +0.81 | +7.58% | 10 | 36 | 17.71% |
| IWM240531P00204000 | 2024-04-17 3:53PM EDT | 2024-05-31 | 10.65 | 11.95 | 12.09 | -0.96 | -8.27% | 1 | 5 | 16.82% |
| IWM240621P00204000 | 2024-04-18 11:23AM EDT | 2024-06-21 | 11.10 | 12.85 | 13.01 | -1.23 | -9.98% | 6 | 3,325 | 17.76% |
| IWM240628P00204000 | 2024-04-18 10:43AM EDT | 2024-06-28 | 11.69 | 13.03 | 13.23 | -0.44 | -3.63% | 5 | 5,722 | 17.69% |
| IWM240719P00204000 | 2024-04-17 3:49PM EDT | 2024-07-19 | 13.10 | 13.61 | 13.71 | 0.00 | - | 208 | 836 | 17.08% |
| IWM240816P00204000 | 2024-04-18 10:19AM EDT | 2024-08-16 | 13.43 | 14.35 | 14.46 | -0.62 | -4.41% | 1 | 523 | 16.96% |
| IWM240920P00204000 | 2024-04-16 3:18PM EDT | 2024-09-20 | 13.70 | 14.96 | 15.07 | 0.00 | - | 6 | 3,664 | 16.31% |
| IWM240930P00204000 | 2024-04-09 11:17AM EDT | 2024-09-30 | 9.01 | 15.23 | 15.49 | 0.00 | - | 1 | 7 | 16.71% |
| IWM241018P00204000 | 2024-04-16 10:13AM EDT | 2024-10-18 | 15.29 | 15.61 | 15.78 | 0.00 | - | 5 | 770 | 16.45% |
| IWM241115P00204000 | 2024-04-11 11:18AM EDT | 2024-11-15 | 12.62 | 16.38 | 16.66 | 0.00 | - | 4 | 116 | 16.94% |
| IWM241220P00204000 | 2024-04-12 3:40PM EDT | 2024-12-20 | 14.61 | 17.02 | 17.16 | 0.00 | - | 3,000 | 3,332 | 16.54% |
| IWM241231P00204000 | 2024-03-21 12:10PM EDT | 2024-12-31 | 10.36 | 17.07 | 17.22 | 0.00 | - | 2 | 49 | 16.29% |
| IWM250117P00204000 | 2024-04-12 10:25AM EDT | 2025-01-17 | 14.08 | 17.35 | 17.54 | 0.00 | - | 1 | 353 | 16.28% |
| IWM250321P00204000 | 2024-04-15 2:28PM EDT | 2025-03-21 | 17.23 | 18.32 | 18.54 | 0.00 | - | 3 | 135 | 16.10% |
| IWM250620P00204000 | 2024-04-17 11:08AM EDT | 2025-06-20 | 18.74 | 19.45 | 19.72 | 0.00 | - | 4 | 116 | 15.76% |
| IWM260116P00204000 | 2024-04-09 9:30AM EDT | 2026-01-16 | 16.31 | 21.11 | 22.66 | 0.00 | - | 2 | 3 | 15.86% |
© 2024 Yahoo. Todos os direitos reservados.