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
82,83 +0,02 (+0,02%) OURO
2.329,70 -8,70 (-0,37%) Bitcoin USD
64.136,17 -2.289,13 (-3,45%)
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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240424C00205000 | 2024-04-23 3:58PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 329 | 2,054 | 29.69% |
| IWM240425C00205000 | 2024-04-24 4:13PM EDT | 2024-04-25 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,041 | 95 | 21.09% |
| IWM240426C00205000 | 2024-04-24 3:49PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 3,472 | 7,998 | 19.92% |
| IWM240429C00205000 | 2024-04-24 12:21PM EDT | 2024-04-29 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 36 | 247 | 15.82% |
| IWM240430C00205000 | 2024-04-24 2:41PM EDT | 2024-04-30 | 0.10 | 0.09 | 0.11 | -0.16 | -61.54% | 519 | 1,295 | 16.50% |
| IWM240502C00205000 | 2024-04-24 11:54AM EDT | 2024-05-02 | 0.30 | 0.35 | 0.38 | -0.49 | -62.03% | 7 | 112 | 19.90% |
| IWM240503C00205000 | 2024-04-24 4:14PM EDT | 2024-05-03 | 0.51 | 0.51 | 0.54 | -0.30 | -37.04% | 616 | 3,359 | 21.09% |
| IWM240510C00205000 | 2024-04-24 4:04PM EDT | 2024-05-10 | 1.00 | 0.96 | 1.00 | -0.33 | -24.81% | 115 | 5,299 | 20.26% |
| IWM240517C00205000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 1.65 | 1.56 | 1.61 | -0.29 | -14.95% | 16,656 | 46,058 | 20.97% |
| IWM240524C00205000 | 2024-04-24 1:45PM EDT | 2024-05-24 | 2.17 | 2.04 | 2.09 | -0.33 | -13.20% | 29 | 1,044 | 20.96% |
| IWM240531C00205000 | 2024-04-24 2:42PM EDT | 2024-05-31 | 2.37 | 2.39 | 2.46 | -0.45 | -15.96% | 70 | 1,342 | 20.61% |
| IWM240621C00205000 | 2024-04-24 3:16PM EDT | 2024-06-21 | 3.54 | 3.59 | 3.67 | -0.57 | -13.87% | 152 | 22,990 | 20.76% |
| IWM240628C00205000 | 2024-04-24 12:44PM EDT | 2024-06-28 | 3.73 | 3.98 | 4.07 | -0.76 | -16.93% | 14 | 2,333 | 20.91% |
| IWM240719C00205000 | 2024-04-24 3:05PM EDT | 2024-07-19 | 5.01 | 5.10 | 5.20 | -0.64 | -11.33% | 1,235 | 2,027 | 21.31% |
| IWM240816C00205000 | 2024-04-23 3:55PM EDT | 2024-08-16 | 7.22 | 6.55 | 6.67 | 0.00 | - | 18 | 2,839 | 21.97% |
| IWM240920C00205000 | 2024-04-24 1:49PM EDT | 2024-09-20 | 8.35 | 8.21 | 8.34 | -0.72 | -7.94% | 1,849 | 13,732 | 22.61% |
| IWM240930C00205000 | 2024-04-24 10:19AM EDT | 2024-09-30 | 8.98 | 8.40 | 8.56 | +0.85 | +10.46% | 4 | 1,654 | 22.32% |
| IWM241018C00205000 | 2024-04-22 1:39PM EDT | 2024-10-18 | 8.54 | 9.15 | 9.30 | 0.00 | - | 6 | 3,150 | 22.52% |
| IWM241115C00205000 | 2024-04-24 1:01PM EDT | 2024-11-15 | 10.60 | 10.74 | 10.90 | -0.96 | -8.30% | 107 | 536 | 23.66% |
| IWM241220C00205000 | 2024-04-24 11:33AM EDT | 2024-12-20 | 12.00 | 11.94 | 12.31 | +1.22 | +11.32% | 7 | 11,653 | 24.09% |
| IWM241231C00205000 | 2024-04-23 1:16PM EDT | 2024-12-31 | 13.00 | 12.14 | 12.60 | 0.00 | - | 1 | 49 | 24.00% |
| IWM250117C00205000 | 2024-04-24 1:47PM EDT | 2025-01-17 | 13.15 | 12.79 | 13.21 | -0.55 | -4.01% | 5 | 6,232 | 24.13% |
| IWM250321C00205000 | 2024-04-23 10:58AM EDT | 2025-03-21 | 15.94 | 15.02 | 15.48 | 0.00 | - | 13 | 1,135 | 24.74% |
| IWM250331C00205000 | 2024-04-16 2:51PM EDT | 2025-03-31 | 15.03 | 15.22 | 15.78 | 0.00 | - | 2 | 15 | 24.77% |
| IWM250620C00205000 | 2024-04-24 10:32AM EDT | 2025-06-20 | 18.53 | 17.88 | 18.46 | -0.17 | -0.91% | 10 | 1,035 | 25.43% |
| IWM251219C00205000 | 2024-04-23 12:34PM EDT | 2025-12-19 | 24.30 | 22.81 | 23.89 | 0.00 | - | 10 | 5,465 | 26.61% |
| IWM260116C00205000 | 2024-04-24 9:46AM EDT | 2026-01-16 | 24.44 | 23.28 | 24.53 | -0.38 | -1.53% | 2 | 190 | 26.63% |
| IWM260618C00205000 | 2024-04-17 3:41PM EDT | 2026-06-18 | 24.25 | 26.59 | 28.83 | 0.00 | - | 1 | 167 | 27.63% |
| IWM261218C00205000 | 2024-04-17 1:02PM EDT | 2026-12-18 | 29.65 | 30.60 | 33.28 | 0.00 | - | 1 | 99 | 28.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240424P00205000 | 2024-04-24 11:55AM EDT | 2024-04-24 | 8.24 | 7.31 | 7.56 | -1.46 | -15.05% | 1 | 1 | 52.54% |
| IWM240426P00205000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 7.21 | 7.31 | 7.56 | +0.60 | +9.08% | 685 | 73 | 30.32% |
| IWM240429P00205000 | 2024-04-24 2:44PM EDT | 2024-04-29 | 7.68 | 7.31 | 7.57 | +1.04 | +15.66% | 6 | 19 | 21.68% |
| IWM240502P00205000 | 2024-04-24 1:53PM EDT | 2024-05-02 | 7.35 | 7.49 | 7.68 | -4.58 | -38.39% | 1 | 4 | 19.58% |
| IWM240503P00205000 | 2024-04-24 3:01PM EDT | 2024-05-03 | 8.14 | 7.60 | 7.83 | +1.20 | +17.29% | 10 | 2,914 | 20.70% |
| IWM240510P00205000 | 2024-04-24 2:12PM EDT | 2024-05-10 | 8.00 | 7.92 | 8.10 | +0.63 | +8.55% | 11 | 737 | 18.41% |
| IWM240517P00205000 | 2024-04-24 4:07PM EDT | 2024-05-17 | 8.43 | 8.33 | 8.50 | +0.51 | +6.44% | 29 | 31,617 | 18.26% |
| IWM240524P00205000 | 2024-04-24 2:14PM EDT | 2024-05-24 | 8.92 | 8.64 | 8.80 | +1.17 | +15.10% | 5 | 176 | 17.76% |
| IWM240531P00205000 | 2024-04-24 2:49PM EDT | 2024-05-31 | 9.09 | 8.87 | 9.04 | -2.71 | -22.97% | 1 | 36 | 17.20% |
| IWM240621P00205000 | 2024-04-24 1:09PM EDT | 2024-06-21 | 10.37 | 9.93 | 10.09 | +1.29 | +14.21% | 12 | 29,466 | 17.66% |
| IWM240628P00205000 | 2024-04-23 9:30AM EDT | 2024-06-28 | 12.06 | 10.19 | 10.36 | 0.00 | - | 2 | 943 | 17.59% |
| IWM240719P00205000 | 2024-04-24 11:54AM EDT | 2024-07-19 | 11.53 | 10.86 | 11.02 | -1.14 | -9.00% | 2 | 970 | 17.19% |
| IWM240816P00205000 | 2024-04-24 11:44AM EDT | 2024-08-16 | 12.25 | 11.63 | 11.80 | +0.50 | +4.26% | 8 | 10,201 | 16.84% |
| IWM240920P00205000 | 2024-04-23 11:51AM EDT | 2024-09-20 | 12.38 | 12.43 | 12.60 | 0.00 | - | 11 | 5,159 | 16.41% |
| IWM240930P00205000 | 2024-04-19 1:52PM EDT | 2024-09-30 | 15.75 | 12.63 | 12.96 | 0.00 | - | 6 | 828 | 16.61% |
| IWM241018P00205000 | 2024-04-22 12:07PM EDT | 2024-10-18 | 15.47 | 13.11 | 13.42 | 0.00 | - | 1 | 5,503 | 16.61% |
| IWM241115P00205000 | 2024-04-23 3:17PM EDT | 2024-11-15 | 13.57 | 13.96 | 14.30 | 0.00 | - | 1 | 83 | 16.97% |
| IWM241220P00205000 | 2024-04-23 2:19PM EDT | 2024-12-20 | 14.12 | 14.65 | 14.95 | 0.00 | - | 6 | 21,092 | 16.73% |
| IWM241231P00205000 | 2024-04-16 10:44AM EDT | 2024-12-31 | 17.33 | 14.75 | 15.23 | 0.00 | - | 1 | 4 | 16.80% |
| IWM250117P00205000 | 2024-04-19 3:40PM EDT | 2025-01-17 | 18.56 | 15.09 | 15.50 | 0.00 | - | 2 | 6,688 | 16.66% |
| IWM250321P00205000 | 2024-04-24 11:17AM EDT | 2025-03-21 | 16.39 | 16.09 | 16.51 | +0.41 | +2.57% | 202 | 17,770 | 16.36% |
| IWM250620P00205000 | 2024-04-24 11:21AM EDT | 2025-06-20 | 17.74 | 17.36 | 17.80 | +3.37 | +23.45% | 1 | 4,438 | 16.04% |
| IWM251219P00205000 | 2024-04-24 10:57AM EDT | 2025-12-19 | 19.80 | 19.37 | 20.10 | -0.38 | -1.88% | 9 | 2,824 | 15.69% |
| IWM260116P00205000 | 2024-04-24 3:53PM EDT | 2026-01-16 | 19.99 | 19.59 | 20.56 | -0.31 | -1.53% | 10 | 228 | 15.79% |
| IWM260618P00205000 | 2024-04-24 1:55PM EDT | 2026-06-18 | 21.41 | 20.58 | 22.35 | +2.71 | +14.49% | 3 | 408 | 15.72% |
| IWM261218P00205000 | 2024-04-18 2:32PM EDT | 2026-12-18 | 25.33 | 22.08 | 24.09 | 0.00 | - | 14 | 39 | 15.52% |
© 2024 Yahoo. Todos os direitos reservados.