Mercado abrirá em 5 h 8 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
84,03 +0,46 (+0,55%) OURO
2.357,40 +14,90 (+0,64%) Bitcoin USD
64.341,82 +358,81 (+0,56%)
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:206.00
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00206000 | 2024-04-25 3:40PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 25.00% |
| IWM240429C00206000 | 2024-04-25 3:20PM EDT | 2024-04-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| IWM240430C00206000 | 2024-04-25 4:02PM EDT | 2024-04-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| IWM240503C00206000 | 2024-04-25 3:52PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| IWM240510C00206000 | 2024-04-25 2:50PM EDT | 2024-05-10 | 0.52 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| IWM240517C00206000 | 2024-04-25 4:04PM EDT | 2024-05-17 | 0.92 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 6.25% |
| IWM240524C00206000 | 2024-04-25 12:20PM EDT | 2024-05-24 | 1.21 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 3.13% |
| IWM240531C00206000 | 2024-04-25 3:02PM EDT | 2024-05-31 | 1.75 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| IWM240621C00206000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 2.89 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| IWM240628C00206000 | 2024-04-25 12:21PM EDT | 2024-06-28 | 2.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IWM240719C00206000 | 2024-04-25 1:56PM EDT | 2024-07-19 | 4.24 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| IWM240816C00206000 | 2024-04-25 11:55AM EDT | 2024-08-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM240920C00206000 | 2024-04-25 4:09PM EDT | 2024-09-20 | 7.12 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 1.56% |
| IWM240930C00206000 | 2024-04-24 3:57PM EDT | 2024-09-30 | 8.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM241018C00206000 | 2024-04-23 1:16PM EDT | 2024-10-18 | 9.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| IWM241115C00206000 | 2024-04-24 1:01PM EDT | 2024-11-15 | 10.14 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| IWM241220C00206000 | 2024-04-25 11:08AM EDT | 2024-12-20 | 10.44 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| IWM241231C00206000 | 2024-04-19 2:37PM EDT | 2024-12-31 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM250117C00206000 | 2024-04-24 3:37PM EDT | 2025-01-17 | 12.47 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| IWM250321C00206000 | 2024-04-17 1:49PM EDT | 2025-03-21 | 13.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| IWM250331C00206000 | 2024-04-08 3:55PM EDT | 2025-03-31 | 20.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| IWM250620C00206000 | 2024-04-22 11:03AM EDT | 2025-06-20 | 15.75 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.78% |
| IWM251219C00206000 | 2024-04-16 1:44PM EDT | 2025-12-19 | 21.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM260116C00206000 | 2024-04-25 10:21AM EDT | 2026-01-16 | 22.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00206000 | 2024-04-25 2:50PM EDT | 2024-04-26 | 10.02 | 0.00 | 0.00 | 0.00 | - | 2,271 | 0 | 0.00% |
| IWM240429P00206000 | 2024-04-25 2:29PM EDT | 2024-04-29 | 10.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240430P00206000 | 2024-04-25 1:27PM EDT | 2024-04-30 | 10.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240503P00206000 | 2024-04-25 12:46PM EDT | 2024-05-03 | 10.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240510P00206000 | 2024-04-25 3:02PM EDT | 2024-05-10 | 9.91 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| IWM240517P00206000 | 2024-04-25 2:05PM EDT | 2024-05-17 | 10.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM240524P00206000 | 2024-04-25 1:45PM EDT | 2024-05-24 | 10.66 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| IWM240531P00206000 | 2024-04-23 10:15AM EDT | 2024-05-31 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240621P00206000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 12.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240628P00206000 | 2024-04-23 11:20AM EDT | 2024-06-28 | 10.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240719P00206000 | 2024-04-25 12:49PM EDT | 2024-07-19 | 13.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM240816P00206000 | 2024-04-22 3:01PM EDT | 2024-08-16 | 13.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240920P00206000 | 2024-04-23 11:48AM EDT | 2024-09-20 | 12.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240930P00206000 | 2024-04-03 10:56AM EDT | 2024-09-30 | 9.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM241018P00206000 | 2024-04-17 9:36AM EDT | 2024-10-18 | 14.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241115P00206000 | 2024-04-10 11:35AM EDT | 2024-11-15 | 13.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IWM241220P00206000 | 2024-04-09 3:57PM EDT | 2024-12-20 | 11.74 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| IWM241231P00206000 | 2024-04-15 9:30AM EDT | 2024-12-31 | 15.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250117P00206000 | 2024-04-19 10:14AM EDT | 2025-01-17 | 18.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250321P00206000 | 2024-03-22 10:35AM EDT | 2025-03-21 | 13.28 | 19.36 | 19.88 | 0.00 | - | 4 | 4 | 19.21% |
| IWM250331P00206000 | 2024-04-09 9:57AM EDT | 2025-03-31 | 13.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250620P00206000 | 2024-04-11 1:01PM EDT | 2025-06-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| IWM251219P00206000 | 2024-04-23 1:29PM EDT | 2025-12-19 | 19.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM260116P00206000 | 2024-04-09 10:30AM EDT | 2026-01-16 | 17.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.